CHRD Historical Prices

Summary

Key Stock Metrics

79.83

(April 9, 2025)

52-Week Low

181.17

(July 17, 2024)

52-Week High

190.23

(April 12, 2024)

All-Time High

99.04

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-06-17	14.85	15.00	14.45	14.88	16024353
2010-06-18	14.92	15.98	14.76	15.96	3486476
2010-06-21	17.03	17.03	15.25	15.73	2131577
2010-06-22	15.75	15.98	15.46	15.56	1416823
2010-06-23	15.55	15.62	15.01	15.17	826628
2010-06-24	15.16	15.16	14.50	14.70	930014
2010-06-25	14.78	15.17	14.60	14.75	405454
2010-06-28	14.92	15.49	14.77	15.05	604800
2010-06-29	14.80	14.86	14.50	14.60	790581
2010-06-30	14.67	14.75	14.26	14.50	526553
2010-07-01	14.50	14.64	13.88	14.42	1433769
2010-07-02	14.42	15.00	14.06	14.35	283218
2010-07-06	14.75	14.80	14.15	14.36	517589
2010-07-07	14.40	14.91	14.40	14.78	362063
2010-07-08	14.83	15.40	14.80	15.19	395092
2010-07-09	15.31	15.79	14.91	15.75	253642
2010-07-12	15.85	15.85	15.44	15.61	603800
2010-07-13	15.65	16.19	15.63	16.01	587050
2010-07-14	16.00	16.75	15.96	16.39	636375
2010-07-15	16.40	16.45	16.06	16.17	257529
2010-07-16	16.08	16.33	15.41	16.30	920091
2010-07-19	16.20	16.40	15.89	16.28	298538
2010-07-20	16.06	17.11	16.01	17.00	547382
2010-07-21	17.00	17.00	16.50	16.52	171941
2010-07-22	16.61	17.53	16.61	17.04	949346
2010-07-23	17.12	17.18	16.44	16.73	705000
2010-07-26	16.67	16.93	16.21	16.68	737382
2010-07-27	16.84	17.30	16.20	16.31	886054
2010-07-28	16.57	17.44	16.50	17.19	832022
2010-07-29	17.17	17.66	17.11	17.38	689958
2010-07-30	17.25	17.55	17.00	17.20	620717
2010-08-02	17.30	17.85	17.30	17.75	377833
2010-08-03	17.65	18.29	17.65	17.98	242521
2010-08-04	18.23	18.74	18.15	18.46	768474
2010-08-05	18.74	18.74	18.01	18.13	744565
2010-08-06	18.22	18.30	17.34	18.11	436600
2010-08-09	18.20	18.28	17.60	17.85	202141
2010-08-10	17.59	17.85	17.25	17.68	478491
2010-08-11	17.50	17.50	16.90	16.98	375681
2010-08-12	16.90	17.52	16.84	17.41	521403
2010-08-13	17.44	18.09	17.44	17.74	311433
2010-08-16	17.74	17.74	17.20	17.37	205008
2010-08-17	17.45	17.75	17.36	17.50	285769
2010-08-18	17.34	17.39	17.06	17.14	287573
2010-08-19	17.06	17.17	16.95	17.02	247923
2010-08-20	16.95	17.19	16.90	17.00	284062
2010-08-23	16.96	17.37	16.96	17.30	176756
2010-08-24	17.01	17.33	16.99	17.25	275538
2010-08-25	17.12	17.15	16.05	16.77	631785
2010-08-26	16.77	17.00	16.20	16.44	281269
2010-08-27	16.61	16.61	16.12	16.50	227918
2010-08-30	16.39	16.82	16.39	16.56	156956
2010-08-31	16.65	16.65	16.41	16.47	324157
2010-09-01	16.58	17.95	16.51	17.47	436356
2010-09-02	17.43	18.17	17.27	17.87	264035
2010-09-03	18.00	18.15	17.87	17.99	243786
2010-09-07	17.90	17.99	17.52	17.70	156909
2010-09-08	17.72	17.96	17.72	17.81	193182
2010-09-09	17.98	18.25	17.88	18.05	651568
2010-09-10	18.22	18.22	17.68	17.71	220830
2010-09-13	17.73	17.90	17.33	17.48	246571
2010-09-14	17.40	17.64	17.10	17.54	335041
2010-09-15	17.40	17.84	17.30	17.75	456350
2010-09-16	17.65	18.23	17.56	18.10	730584
2010-09-17	18.13	18.23	17.66	18.23	594734
2010-09-20	18.30	18.45	18.04	18.11	241301
2010-09-21	18.10	18.40	18.07	18.09	405909
2010-09-22	18.14	18.30	17.46	17.48	379225
2010-09-23	17.49	17.67	16.74	16.90	536653
2010-09-24	17.06	17.97	17.00	17.72	510517
2010-09-27	17.70	18.38	17.60	17.94	476472
2010-09-28	18.04	18.13	17.32	17.93	403555
2010-09-29	17.85	19.09	17.85	18.86	578699
2010-09-30	19.16	19.55	18.34	19.37	6329883
2010-10-01	19.46	20.06	18.99	19.98	705703
2010-10-04	19.86	20.04	19.22	19.58	519107
2010-10-05	19.84	20.93	19.84	20.82	1105365
2010-10-06	20.86	21.10	20.34	21.05	671158
2010-10-07	21.25	21.73	20.97	21.73	1171167
2010-10-08	21.78	22.77	21.78	22.61	1032797
2010-10-11	22.53	22.91	22.08	22.65	548300
2010-10-12	22.60	22.85	21.94	22.01	699472
2010-10-13	22.13	22.55	22.10	22.42	301421
2010-10-14	22.40	22.49	21.98	22.06	379330
2010-10-15	22.18	22.35	21.50	21.64	488722
2010-10-18	21.39	21.77	20.61	21.66	756952
2010-10-19	20.46	20.82	20.01	20.26	889263
2010-10-20	20.27	20.60	20.24	20.29	331295
2010-10-21	20.52	20.86	20.32	20.59	389798
2010-10-22	20.67	21.79	20.51	21.18	859888
2010-10-25	21.39	21.53	20.80	21.18	506815
2010-10-26	21.14	21.49	20.90	21.37	129634
2010-10-27	21.15	21.15	20.67	20.93	250095
2010-10-28	21.17	21.19	20.74	20.88	242798
2010-10-29	20.72	21.35	20.51	21.27	373373
2010-11-01	21.36	21.90	20.66	21.23	596957
2010-11-02	21.41	22.10	20.75	22.07	453613
2010-11-03	21.74	22.21	21.42	22.13	310999
2010-11-04	22.47	23.48	22.35	23.44	697582
2010-11-05	23.44	23.58	22.65	23.52	430352
2010-11-08	23.37	23.55	22.85	23.00	248067
2010-11-09	23.28	24.37	23.22	23.44	667864
2010-11-10	23.37	23.89	22.23	23.84	591216
2010-11-11	23.54	25.31	23.47	25.04	849122
2010-11-12	24.80	25.08	23.59	23.66	492213
2010-11-15	24.01	24.87	23.66	23.68	613472
2010-11-16	23.49	23.49	22.25	23.15	549411
2010-11-17	23.14	23.49	22.43	22.44	416730
2010-11-18	22.94	23.63	22.87	23.24	599753
2010-11-19	23.10	23.86	22.95	23.67	537204
2010-11-22	23.57	24.67	23.21	24.57	323331
2010-11-23	24.21	25.09	24.03	24.68	600600
2010-11-24	24.95	25.18	24.52	24.97	376015
2010-11-26	24.75	25.09	24.24	24.60	172000
2010-11-29	24.55	25.05	24.25	24.92	331100
2010-11-30	24.79	25.70	24.69	25.38	2479430
2010-12-01	25.82	28.24	25.72	26.86	1440649
2010-12-02	26.95	27.00	26.46	26.68	469139
2010-12-03	26.66	28.09	26.61	27.60	600293
2010-12-06	27.80	27.80	26.69	27.11	776338
2010-12-07	27.44	27.95	26.95	27.08	617192
2010-12-08	27.09	27.45	26.39	26.50	381999
2010-12-09	26.69	26.88	25.75	26.51	333194
2010-12-10	26.68	28.13	26.32	27.29	457451
2010-12-13	27.51	27.69	26.37	26.55	711169
2010-12-14	26.51	26.73	25.86	25.89	792727
2010-12-15	25.92	26.06	25.51	25.90	552089
2010-12-16	26.47	27.58	26.17	27.06	1325015
2010-12-17	26.98	27.37	26.80	27.27	1075701
2010-12-20	27.27	28.76	27.27	28.45	679327
2010-12-21	28.61	29.36	28.40	29.29	356558
2010-12-22	29.24	29.25	27.60	27.89	1171706
2010-12-23	27.95	28.20	27.50	27.78	196149
2010-12-27	27.61	27.89	27.24	27.35	151387
2010-12-28	27.48	27.56	26.84	26.92	171205
2010-12-29	26.91	27.50	26.50	27.38	392375
2010-12-30	27.86	28.18	26.82	26.91	412254
2010-12-31	26.97	27.50	26.53	27.12	405382
2011-01-03	27.49	29.16	27.49	28.15	619995
2011-01-04	28.37	29.03	26.60	27.41	560775
2011-01-05	27.13	27.67	26.95	27.45	328183
2011-01-06	27.53	27.55	26.36	26.65	360301
2011-01-07	26.73	26.75	25.76	26.68	625193
2011-01-10	26.51	27.30	26.25	27.25	403938
2011-01-11	27.47	28.34	27.37	28.08	454342
2011-01-12	28.44	28.78	27.56	27.87	361083
2011-01-13	27.93	29.20	27.57	28.60	797079
2011-01-14	28.55	29.35	28.30	29.00	577802
2011-01-18	29.30	29.92	28.90	29.71	560007
2011-01-19	29.70	29.94	28.83	29.29	565536
2011-01-20	29.03	29.03	27.56	28.32	581361
2011-01-21	28.61	28.61	27.26	27.35	659204
2011-01-24	27.84	28.31	27.17	27.78	822313
2011-01-25	27.57	27.65	26.63	26.87	466746
2011-01-26	26.92	28.61	26.62	28.59	1033223
2011-01-27	29.00	29.40	28.75	29.33	968058
2011-01-28	29.24	30.49	29.24	30.20	1268983
2011-01-31	30.44	32.39	30.20	31.97	1557981
2011-02-01	32.25	32.56	31.89	32.06	1078946
2011-02-02	31.92	32.47	31.76	31.86	777464
2011-02-03	31.81	32.05	31.20	32.00	473722
2011-02-04	31.92	32.13	30.97	30.99	522301
2011-02-07	31.44	32.12	31.01	31.96	386032
2011-02-08	31.91	32.17	30.96	32.00	442510
2011-02-09	31.86	32.12	31.58	32.05	468832
2011-02-10	31.85	32.00	31.08	31.31	598982
2011-02-11	31.29	31.78	30.57	31.42	784290
2011-02-14	31.28	32.56	31.22	32.51	639311
2011-02-15	32.42	32.76	31.55	31.86	830083
2011-02-16	32.12	32.26	31.62	32.07	693966
2011-02-17	32.16	32.20	31.19	31.89	685488
2011-02-18	32.10	32.24	31.46	31.53	511459
2011-02-22	32.06	32.70	31.08	31.14	1016982
2011-02-23	31.52	32.68	31.50	32.44	1222920
2011-02-24	32.49	33.47	31.59	31.80	1249878
2011-02-25	32.07	33.16	32.06	33.15	614123
2011-02-28	35.00	35.00	33.52	34.52	1504956
2011-03-01	34.77	35.19	33.58	34.58	1091815
2011-03-02	34.52	36.03	33.79	35.76	971621
2011-03-03	35.84	36.15	34.92	35.00	796270
2011-03-04	35.23	35.54	34.71	35.29	517976
2011-03-07	35.50	35.77	33.66	35.25	750904
2011-03-08	35.12	35.25	33.33	33.50	814031
2011-03-09	33.16	33.16	31.30	32.42	1530212
2011-03-10	31.74	31.84	30.07	30.95	2057104
2011-03-11	30.13	31.85	29.65	31.44	1372820
2011-03-14	31.00	31.61	30.18	31.50	621152
2011-03-15	29.11	32.13	29.00	31.25	1238129
2011-03-16	31.61	32.49	29.08	29.90	2013324
2011-03-17	30.52	31.99	29.97	31.80	1254642
2011-03-18	30.92	31.23	29.62	29.76	4351419
2011-03-21	30.54	30.73	30.18	30.72	1047423
2011-03-22	30.75	30.82	29.89	30.55	1127688
2011-03-23	30.48	30.75	29.89	30.47	1321656
2011-03-24	30.75	30.92	29.50	29.52	1185475
2011-03-25	29.58	30.32	29.40	29.84	1136289
2011-03-28	29.79	30.05	29.45	29.91	1417043
2011-03-29	29.65	30.64	29.56	30.02	1281591
2011-03-30	30.09	30.59	29.84	30.48	972431
2011-03-31	31.10	31.87	30.85	31.62	1994832
2011-04-01	31.57	32.09	31.49	31.78	1372514
2011-04-04	31.99	32.74	31.78	32.67	1117844
2011-04-05	32.63	32.98	32.22	32.88	892059
2011-04-06	32.96	33.59	32.09	32.19	1890073
2011-04-07	32.35	32.68	31.54	32.12	1106078
2011-04-08	32.43	32.76	30.93	31.74	1109756
2011-04-11	32.24	32.39	31.07	31.10	993457
2011-04-12	30.94	31.05	29.06	29.22	1901497
2011-04-13	29.96	31.33	29.68	30.08	1601220
2011-04-14	29.60	30.25	29.35	29.81	973829
2011-04-15	29.80	30.61	29.60	30.49	1335158
2011-04-18	29.96	30.12	29.16	29.40	1015789
2011-04-19	29.49	30.35	29.11	29.81	1859666
2011-04-20	30.48	30.50	29.73	29.90	1831762
2011-04-21	30.27	30.94	29.86	30.50	1055265
2011-04-25	30.59	31.66	30.35	31.64	1222686
2011-04-26	31.59	32.16	31.30	31.64	1063251
2011-04-27	31.60	31.60	29.95	30.96	950617
2011-04-28	30.81	30.93	30.20	30.55	697143
2011-04-29	30.62	30.98	30.39	30.73	839418
2011-05-02	30.94	31.06	30.00	30.17	711894
2011-05-03	29.95	30.04	28.56	29.12	624024
2011-05-04	28.95	28.95	27.00	27.43	1511127
2011-05-05	26.80	27.53	26.14	27.21	1599338
2011-05-06	27.55	27.99	27.21	27.89	1002960
2011-05-09	27.80	28.78	27.80	28.66	905425
2011-05-10	28.76	29.01	28.15	28.72	600468
2011-05-11	28.59	28.60	26.95	27.24	1204902
2011-05-12	26.75	26.94	25.59	26.65	2567430
2011-05-13	26.75	27.16	26.12	26.53	1098845
2011-05-16	26.41	27.05	26.00	26.36	1194622
2011-05-17	26.33	27.07	26.07	26.65	1133451
2011-05-18	26.82	28.40	26.66	28.35	1181461
2011-05-19	28.57	29.07	28.21	28.77	1175011
2011-05-20	28.85	29.95	28.17	29.51	1407654
2011-05-23	29.10	29.30	28.35	28.96	1181499
2011-05-24	29.27	30.51	29.02	29.13	1814414
2011-05-25	29.13	29.70	28.56	29.60	1266909
2011-05-26	29.58	30.60	29.51	30.49	1014509
2011-05-27	30.67	31.19	29.89	30.40	817433
2011-05-31	30.96	31.14	29.97	30.25	915192
2011-06-01	30.20	30.27	28.44	28.48	1403314
2011-06-02	28.59	28.90	27.74	28.09	2197235
2011-06-03	27.61	27.93	27.04	27.19	1489482
2011-06-06	27.09	27.09	25.54	25.54	2067642
2011-06-07	25.77	26.86	25.75	26.59	1881947
2011-06-08	26.51	27.90	26.25	27.04	2703465
2011-06-09	27.72	28.17	27.26	27.91	1680146
2011-06-10	27.63	27.63	27.00	27.09	1120865
2011-06-13	27.23	27.63	26.12	26.24	1739517
2011-06-14	26.59	27.50	26.37	27.26	1932661
2011-06-15	26.94	27.26	26.55	26.85	997176
2011-06-16	26.77	27.10	25.74	26.34	1396576
2011-06-17	26.50	26.91	25.95	26.25	1524115
2011-06-20	26.11	26.92	25.78	26.81	1507359
2011-06-21	26.93	28.04	26.73	27.88	1844849
2011-06-22	27.69	28.19	27.03	27.12	1233521
2011-06-23	26.37	27.39	26.07	27.14	2344443
2011-06-24	27.24	27.44	26.65	26.94	2402526
2011-06-27	26.83	28.09	26.38	27.91	1323072
2011-06-28	27.69	29.02	27.69	28.60	1152808
2011-06-29	29.00	29.76	28.82	29.44	1127255
2011-06-30	29.44	30.45	29.33	29.68	1219205
2011-07-01	29.67	29.80	29.15	29.69	879560
2011-07-05	29.81	31.06	29.77	30.48	1299022
2011-07-06	30.21	30.38	29.71	30.05	798421
2011-07-07	30.66	31.30	30.66	30.93	1048474
2011-07-08	30.35	30.73	30.12	30.47	486141
2011-07-11	29.92	30.00	28.30	28.55	1346936
2011-07-12	28.52	29.17	28.46	28.73	815031
2011-07-13	28.92	29.75	28.77	29.57	979253
2011-07-14	29.78	29.99	28.60	28.71	802913
2011-07-15	29.51	31.10	29.51	30.90	1441111
2011-07-18	30.84	31.16	30.03	30.78	776458
2011-07-19	31.15	32.20	31.14	32.05	1168045
2011-07-20	32.23	32.23	31.41	31.88	1099256
2011-07-21	32.00	32.81	31.84	32.26	1252164
2011-07-22	32.32	32.93	32.07	32.86	558691
2011-07-25	32.29	32.79	31.81	31.96	854208
2011-07-26	32.01	32.17	31.08	31.19	939757
2011-07-27	30.94	31.04	29.93	30.17	1021080
2011-07-28	30.12	30.39	29.54	29.61	803605
2011-07-29	28.93	29.81	28.74	29.54	740383
2011-08-01	30.25	30.76	29.71	30.31	751585
2011-08-02	30.05	30.77	28.69	28.74	748143
2011-08-03	28.88	29.19	27.58	28.72	924502
2011-08-04	28.00	28.02	25.68	25.76	1772438
2011-08-05	26.14	26.48	23.02	23.99	2489649
2011-08-08	22.79	23.24	20.27	21.66	3300386
2011-08-09	21.77	23.01	20.82	22.21	4076962
2011-08-10	21.74	24.67	21.33	23.21	4010959
2011-08-11	23.74	26.42	23.37	25.90	2860770
2011-08-12	26.71	26.86	24.87	26.17	2081202
2011-08-15	26.90	27.60	25.72	26.64	2294332
2011-08-16	26.30	26.43	24.53	25.33	1390642
2011-08-17	25.92	26.82	25.42	25.75	1254643
2011-08-18	24.27	24.47	23.04	23.72	1462963
2011-08-19	23.07	25.24	22.91	23.98	1848576
2011-08-22	24.88	24.97	22.34	22.56	1387657
2011-08-23	22.47	24.35	22.27	24.30	1379144
2011-08-24	24.28	24.71	23.68	24.31	1406198
2011-08-25	24.65	24.95	23.50	23.65	1524391
2011-08-26	23.51	24.58	23.08	24.39	860107
2011-08-29	24.88	25.74	24.88	25.62	718142
2011-08-30	25.51	26.62	25.35	26.23	1254207
2011-08-31	26.50	26.80	25.68	26.60	1773889
2011-09-01	26.52	26.99	26.16	26.34	1399758
2011-09-02	25.28	26.10	24.63	25.14	1143538
2011-09-06	24.14	24.76	23.59	24.70	963598
2011-09-07	25.32	26.39	25.22	26.25	732737
2011-09-08	26.00	26.73	25.36	25.55	939369
2011-09-09	25.18	25.26	23.68	23.97	1446669
2011-09-12	23.51	24.70	23.39	24.41	1304739
2011-09-13	24.63	25.51	24.12	25.36	1242582
2011-09-14	25.52	26.87	25.13	26.27	1545374
2011-09-15	26.66	27.64	26.37	27.37	1848685
2011-09-16	27.56	28.50	27.10	28.22	2693271
2011-09-19	27.34	27.57	26.13	27.14	1958265
2011-09-20	27.73	28.16	26.42	26.46	1764715
2011-09-21	26.45	27.98	26.00	26.06	1751669
2011-09-22	24.61	24.75	22.00	23.72	2644224
2011-09-23	23.57	24.10	22.76	22.84	1703187
2011-09-26	23.02	23.61	21.70	23.57	1353869
2011-09-27	24.45	25.27	23.97	24.24	1251229
2011-09-28	24.40	25.15	23.55	23.65	2119584
2011-09-29	24.45	25.07	22.63	23.59	1887458
2011-09-30	22.83	22.99	22.12	22.33	1994203
2011-10-03	21.98	22.29	20.06	20.26	1978471
2011-10-04	18.67	20.91	17.99	20.89	3139697
2011-10-05	20.88	22.27	20.13	22.10	2479154
2011-10-06	22.15	23.34	21.80	23.13	2411921
2011-10-07	23.43	23.51	22.33	22.49	1837179
2011-10-10	23.09	24.07	23.01	23.85	1562455
2011-10-11	23.64	24.57	23.39	23.91	1168882
2011-10-12	24.12	25.73	24.11	25.07	1655159
2011-10-13	24.78	25.90	24.22	25.64	1320496
2011-10-14	26.07	27.63	26.07	27.60	1662790
2011-10-17	29.40	29.65	28.67	29.37	4234941
2011-10-18	29.40	31.54	29.07	31.29	2865430
2011-10-19	30.96	32.64	30.19	30.99	4313866
2011-10-20	30.75	31.14	29.40	30.45	1974583
2011-10-21	31.18	32.20	30.32	31.40	2305395
2011-10-24	31.65	33.00	31.50	32.99	1628500
2011-10-25	32.63	32.91	30.82	30.90	2656052
2011-10-26	31.58	32.60	30.49	32.38	1231188
2011-10-27	33.51	33.65	31.13	32.50	4147634
2011-10-28	30.35	31.56	30.30	31.52	3987822
2011-10-31	30.86	31.07	29.34	29.34	2837470
2011-11-01	28.30	29.04	27.42	28.61	2918042
2011-11-02	29.00	29.74	28.94	29.65	1900852
2011-11-03	29.93	31.92	29.72	31.55	2238158
2011-11-04	30.98	31.97	30.66	31.80	981799
2011-11-07	31.38	31.68	30.54	31.30	1104920
2011-11-08	31.63	32.30	29.51	31.12	2127198
2011-11-09	30.07	30.45	29.31	29.35	1053551
2011-11-10	30.20	30.78	29.23	30.44	1794302
2011-11-11	30.93	31.39	30.67	31.20	1282853
2011-11-14	31.06	31.20	29.88	30.69	953919
2011-11-15	30.43	31.15	30.00	30.73	1076585
2011-11-16	30.56	32.00	30.55	30.78	2578609
2011-11-17	30.61	30.88	28.90	29.13	1382378
2011-11-18	29.24	29.66	29.00	29.40	1486249
2011-11-21	28.60	28.70	27.86	28.42	1260932
2011-11-22	28.34	29.01	27.62	28.63	1538029
2011-11-23	28.20	28.42	26.30	26.62	1921297
2011-11-25	26.51	26.92	25.72	25.74	630734
2011-11-28	27.03	28.77	27.00	28.01	1498474
2011-11-29	28.02	28.93	27.62	28.71	1082550
2011-11-30	30.52	31.04	29.95	30.47	1659542
2011-12-01	30.39	30.52	29.65	30.05	692382
2011-12-02	30.65	31.37	30.43	30.54	1439160
2011-12-05	31.31	31.46	30.29	30.67	995890
2011-12-06	30.75	31.44	30.30	31.17	861494
2011-12-07	30.87	31.20	30.42	31.03	1616943
2011-12-08	30.76	30.92	28.89	28.99	931405
2011-12-09	29.45	30.38	29.19	30.19	1110507
2011-12-12	29.51	29.65	28.76	29.31	847230
2011-12-13	29.81	30.50	28.53	28.80	1389976
2011-12-14	28.25	28.41	27.28	27.41	1347994
2011-12-15	28.17	28.17	27.07	27.70	1309917
2011-12-16	28.01	28.73	27.60	28.02	1439004
2011-12-19	28.27	28.39	27.08	27.24	929194
2011-12-20	28.22	29.02	28.06	28.90	1160515
2011-12-21	28.87	29.74	28.27	29.55	870438
2011-12-22	29.71	29.97	28.97	29.41	579417
2011-12-23	29.49	29.65	29.00	29.48	434589
2011-12-27	29.46	29.63	29.14	29.51	709003
2011-12-28	29.50	29.55	28.78	28.90	790197
2011-12-29	29.01	29.63	28.81	29.40	575202
2011-12-30	29.28	29.50	28.99	29.09	674566
2012-01-03	30.00	31.00	29.88	30.52	1555463
2012-01-04	30.47	33.48	30.43	32.61	3051371
2012-01-05	32.46	32.93	31.90	32.62	1521645
2012-01-06	32.81	32.81	31.54	31.63	1411465
2012-01-09	31.87	31.87	31.12	31.38	1104086
2012-01-10	32.10	32.55	31.32	31.93	1340208
2012-01-11	31.76	32.06	31.31	31.95	1754662
2012-01-12	31.42	32.37	30.94	31.09	2337301
2012-01-13	30.87	31.78	30.61	31.44	1494537
2012-01-17	32.09	34.40	31.94	33.86	2792037
2012-01-18	33.91	35.46	33.81	35.43	1601744
2012-01-19	34.29	34.81	33.52	33.76	2567807
2012-01-20	32.00	32.79	31.25	32.54	2990265
2012-01-23	32.63	33.63	32.63	33.30	1194302
2012-01-24	32.90	33.10	32.57	33.04	1025565
2012-01-25	32.93	34.88	32.89	34.69	2237696
2012-01-26	35.00	35.00	33.29	33.95	1196294
2012-01-27	31.91	33.08	31.52	32.86	2304394
2012-01-30	32.32	33.00	31.55	32.80	1219325
2012-01-31	33.14	34.26	32.56	33.74	1857474
2012-02-01	32.10	32.33	31.52	31.83	6516941
2012-02-02	31.87	31.90	30.65	31.09	2738579
2012-02-03	31.32	32.09	30.69	31.91	3354455
2012-02-06	31.75	32.05	31.24	31.56	1964729
2012-02-07	31.56	31.56	30.07	30.52	3419432
2012-02-08	30.72	31.44	30.00	30.41	3974978
2012-02-09	30.68	30.76	28.34	29.73	4596784
2012-02-10	29.25	29.64	29.11	29.29	1949179
2012-02-13	29.76	31.11	29.51	30.82	2709429
2012-02-14	30.29	32.32	30.29	31.58	3198880
2012-02-15	31.89	32.26	31.08	31.21	1701745
2012-02-16	31.08	32.89	30.96	32.55	2289565
2012-02-17	32.81	33.09	32.36	32.93	1295909
2012-02-21	33.16	33.52	32.73	33.28	1392187
2012-02-22	33.33	33.33	32.08	32.36	2141778
2012-02-23	32.26	34.61	32.18	34.48	2178436
2012-02-24	34.10	35.01	33.82	34.82	2338796
2012-02-27	35.20	35.26	34.46	34.46	1423713
2012-02-28	34.60	34.99	33.58	33.76	1700188
2012-02-29	33.28	33.48	32.03	32.07	1986881
2012-03-01	32.23	32.98	31.86	32.59	1638980
2012-03-02	32.50	32.55	31.42	31.55	1432552
2012-03-05	31.26	31.35	30.46	30.57	1584632
2012-03-06	29.96	30.36	29.44	30.04	2067336
2012-03-07	30.21	30.68	29.89	30.41	1064142
2012-03-08	30.71	30.99	30.23	30.62	989384
2012-03-09	30.62	31.31	30.58	30.86	1199944
2012-03-12	30.82	30.92	29.93	30.35	899988
2012-03-13	30.64	31.36	30.37	31.25	1193042
2012-03-14	31.10	31.68	30.77	31.05	937947
2012-03-15	31.04	31.54	30.67	30.73	885652
2012-03-16	30.87	31.76	30.86	31.54	942815
2012-03-19	31.53	32.56	31.47	32.07	1361207
2012-03-20	31.49	31.71	30.53	30.64	1139978
2012-03-21	30.60	31.13	30.13	30.92	1106265
2012-03-22	30.35	30.35	29.81	29.97	980477
2012-03-23	30.05	31.16	29.83	30.90	1205401
2012-03-26	31.22	31.35	30.84	31.27	821694
2012-03-27	31.39	31.40	30.58	30.62	897161
2012-03-28	30.57	30.57	29.70	30.08	993265
2012-03-29	29.75	30.04	29.10	29.75	1088716
2012-03-30	30.09	31.17	30.00	30.83	1230046
2012-04-02	30.72	31.56	30.51	31.09	1055362
2012-04-03	31.00	31.71	30.69	31.25	773950
2012-04-04	30.71	30.89	29.60	30.18	983519
2012-04-05	29.94	30.66	29.48	29.91	852250
2012-04-09	29.06	29.55	28.80	29.31	1052742
2012-04-10	29.25	29.50	28.06	28.16	997446
2012-04-11	28.67	29.20	28.30	28.52	994432
2012-04-12	29.51	30.54	29.12	30.13	1396624
2012-04-13	29.89	30.30	29.46	30.02	1136300
2012-04-16	30.90	31.50	30.50	30.76	2723394
2012-04-17	31.95	32.66	31.35	31.56	1645513
2012-04-18	31.42	31.63	30.75	31.01	1184473
2012-04-19	31.08	31.60	30.26	30.94	1378547
2012-04-20	31.38	31.48	30.44	30.72	1294276
2012-04-23	30.32	31.54	29.76	31.10	1284360
2012-04-24	31.23	31.90	30.82	31.51	731935
2012-04-25	32.06	32.87	31.59	32.83	1488369
2012-04-26	32.67	33.52	32.53	33.46	1258696
2012-04-27	33.48	33.78	32.70	33.63	1298518
2012-04-30	33.62	33.74	32.97	33.07	1552273
2012-05-01	33.03	33.90	32.70	33.30	1415149
2012-05-02	32.85	33.05	32.40	32.73	750636
2012-05-03	32.75	32.98	30.93	31.39	1365474
2012-05-04	30.97	31.12	30.01	30.20	1274249
2012-05-07	29.98	30.63	29.45	29.86	2445713
2012-05-08	29.51	29.57	27.54	28.38	2633861
2012-05-09	27.83	28.64	27.26	27.75	2553565
2012-05-10	28.12	28.86	27.84	27.91	1462966
2012-05-11	27.69	28.67	27.48	27.71	1462005
2012-05-14	27.29	27.64	27.00	27.17	1232882
2012-05-15	27.12	27.36	25.64	25.84	1774213
2012-05-16	26.08	26.85	25.38	25.62	1210383
2012-05-17	25.79	26.03	24.85	25.00	1600523
2012-05-18	25.09	25.48	24.51	24.67	1164076
2012-05-21	24.85	26.57	24.81	26.35	1596064
2012-05-22	26.29	27.10	25.69	25.98	1600189
2012-05-23	25.56	26.35	24.76	26.27	1398431
2012-05-24	26.32	26.63	25.85	26.47	1932981
2012-05-25	26.35	26.80	26.24	26.75	1352879
2012-05-29	26.86	28.01	26.86	27.74	1221292
2012-05-30	27.19	27.26	26.01	26.20	1146041
2012-05-31	26.32	26.32	24.79	25.69	2867840
2012-06-01	24.67	24.71	23.44	23.79	3440613
2012-06-04	23.75	24.88	23.33	24.45	3373782
2012-06-05	24.35	25.34	24.22	24.77	1377797
2012-06-06	25.06	26.22	25.06	25.52	1194936
2012-06-07	26.13	26.64	25.44	25.58	1610748
2012-06-08	25.23	25.32	24.59	25.10	1641558
2012-06-11	25.60	25.64	24.07	24.12	1403390
2012-06-12	24.33	24.79	23.86	24.73	1136834
2012-06-13	24.60	24.84	23.85	23.85	1341649
2012-06-14	24.00	24.61	23.73	24.35	1341941
2012-06-15	24.45	24.93	24.18	24.86	1448703
2012-06-18	24.92	25.00	23.88	24.45	1757128
2012-06-19	24.67	25.72	24.66	25.72	1844727
2012-06-20	25.80	26.18	24.67	25.07	1292718
2012-06-21	25.07	25.07	22.59	22.79	1813206
2012-06-22	23.19	23.50	22.64	23.25	4015555
2012-06-25	22.76	22.83	22.02	22.37	1067377
2012-06-26	22.44	22.82	22.26	22.63	1493195
2012-06-27	22.86	23.16	22.38	22.50	1620271
2012-06-28	22.26	23.03	22.23	22.55	1278326
2012-06-29	23.43	24.29	22.99	24.18	2219289
2012-07-02	24.07	24.44	23.28	24.43	1259538
2012-07-03	24.58	26.20	24.58	26.14	1024868
2012-07-05	25.92	26.03	25.29	25.30	1394698
2012-07-06	24.87	25.00	24.21	24.47	582636
2012-07-09	24.34	24.75	23.90	24.59	1031458
2012-07-10	24.73	24.95	23.53	23.69	791660
2012-07-11	23.81	24.25	23.64	24.05	528692
2012-07-12	23.75	24.74	23.45	24.41	993664
2012-07-13	24.47	25.69	24.44	25.49	1256506
2012-07-16	25.39	26.42	25.09	26.00	1343571
2012-07-17	26.25	26.55	25.09	26.24	1140602
2012-07-18	26.07	27.27	25.95	26.74	831973
2012-07-19	26.97	28.21	26.85	27.79	1133362
2012-07-20	27.51	28.56	27.13	28.10	1658372
2012-07-23	27.02	27.13	26.51	26.97	1303850
2012-07-24	27.02	27.18	25.97	26.33	896228
2012-07-25	26.54	26.75	25.66	25.91	1048150
2012-07-26	26.52	26.67	25.39	25.88	1285793
2012-07-27	26.15	26.94	25.66	26.53	1509699
2012-07-30	26.52	27.10	26.29	26.73	585575
2012-07-31	26.61	27.03	26.04	26.18	776080
2012-08-01	26.40	26.57	25.82	26.12	1103258
2012-08-02	25.61	25.90	24.75	25.18	1053349
2012-08-03	26.14	27.00	25.84	26.03	1018776
2012-08-06	26.15	26.88	26.05	26.68	987718
2012-08-07	28.34	29.75	27.67	28.51	2452140
2012-08-08	28.47	29.52	28.30	28.71	1172927
2012-08-09	28.52	29.18	28.52	28.76	1133221
2012-08-10	28.46	29.92	28.22	29.80	1630793
2012-08-13	29.81	30.04	28.97	29.53	1172420
2012-08-14	29.60	29.93	29.24	29.61	893440
2012-08-15	29.60	30.74	29.50	30.68	1405917
2012-08-16	31.01	31.13	30.17	30.84	1349346
2012-08-17	30.70	31.02	30.57	30.97	903169
2012-08-20	30.83	30.85	30.39	30.69	756854
2012-08-21	29.55	29.99	29.37	29.75	3907383
2012-08-22	29.69	29.95	29.32	29.58	1093087
2012-08-23	29.63	29.64	28.86	28.88	982150
2012-08-24	29.31	29.72	29.10	29.41	1914773
2012-08-27	29.66	29.84	29.08	29.22	770898
2012-08-28	29.17	29.68	29.08	29.50	1398110
2012-08-29	29.64	29.71	29.20	29.30	813035
2012-08-30	28.99	29.26	28.37	28.71	1420569
2012-08-31	29.08	29.58	28.52	29.33	1191279
2012-09-04	29.45	29.72	28.97	29.60	1119370
2012-09-05	29.48	30.48	29.22	30.09	2019774
2012-09-06	30.36	31.25	30.28	30.51	2229794
2012-09-07	30.81	31.32	30.45	30.78	3207881
2012-09-10	30.56	31.20	30.55	30.60	1337042
2012-09-11	30.68	31.25	30.41	30.53	1425761
2012-09-12	30.53	30.71	30.12	30.71	1298161
2012-09-13	30.75	31.80	30.27	31.28	1686159
2012-09-14	31.53	32.55	31.48	32.46	2760567
2012-09-17	32.30	32.72	31.42	31.64	1269567
2012-09-18	31.60	31.60	30.35	31.04	1246123
2012-09-19	30.94	31.08	30.27	30.96	1303788
2012-09-20	31.17	31.29	30.68	30.79	1736600
2012-09-21	31.47	31.54	30.74	30.88	2310775
2012-09-24	30.42	30.63	29.75	29.99	1473250
2012-09-25	30.22	30.62	29.01	29.08	1765546
2012-09-26	29.07	29.10	27.86	28.12	2108236
2012-09-27	28.46	29.52	28.40	29.10	1542708
2012-09-28	28.98	29.89	28.84	29.47	1866808
2012-10-01	29.82	30.38	29.59	29.72	1335481
2012-10-02	29.93	30.15	29.14	29.81	1736222
2012-10-03	29.74	29.87	28.85	29.35	1517069
2012-10-04	29.57	30.47	29.45	30.19	1235328
2012-10-05	30.36	30.78	30.11	30.36	2645100
2012-10-08	30.05	30.58	29.68	30.25	1107605
2012-10-09	30.39	31.00	30.32	30.84	1342938
2012-10-10	30.68	31.21	30.32	30.47	1620677
2012-10-11	30.91	31.45	30.62	31.33	1337121
2012-10-12	31.17	31.33	30.56	30.81	853228
2012-10-15	30.72	30.95	29.98	30.40	904627
2012-10-16	30.60	31.11	30.58	31.07	590426
2012-10-17	31.04	31.49	30.92	31.08	940980
2012-10-18	31.00	31.36	30.77	31.04	1127003
2012-10-19	30.91	31.00	30.15	30.41	776406
2012-10-22	30.34	30.62	29.16	29.73	1069225
2012-10-23	29.24	29.24	28.15	29.10	1383677
2012-10-24	29.26	29.42	28.39	28.62	702186
2012-10-25	29.01	29.31	28.49	29.30	789727
2012-10-26	29.23	29.68	28.81	29.13	428209
2012-10-31	29.00	29.41	28.83	29.37	1175697
2012-11-01	29.47	30.93	29.25	30.90	1210842
2012-11-02	31.00	31.21	30.51	30.69	1097960
2012-11-05	30.57	31.25	30.54	31.03	1222682
2012-11-06	31.24	31.58	31.05	31.49	1501952
2012-11-07	30.83	30.92	29.82	30.13	1642730
2012-11-08	30.75	32.26	30.23	30.33	2925091
2012-11-09	29.93	30.68	29.62	30.04	1598915
2012-11-12	30.08	30.24	29.71	29.89	832000
2012-11-13	29.67	30.52	29.45	29.82	1581598
2012-11-14	30.49	30.72	29.70	29.82	2826836
2012-11-15	29.79	30.12	28.93	29.56	1762136
2012-11-16	29.52	30.36	29.33	30.32	2920113
2012-11-19	31.07	31.40	30.67	31.34	2444012
2012-11-20	31.18	31.39	30.71	30.96	1655288
2012-11-21	31.09	31.38	30.87	31.14	979587
2012-11-23	31.39	31.72	31.15	31.45	449465
2012-11-26	31.29	31.56	31.04	31.09	1132171
2012-11-27	31.05	31.20	30.07	30.11	1377028
2012-11-28	29.81	30.08	29.21	30.08	1426547
2012-11-29	30.24	30.72	30.01	30.44	1384011
2012-11-30	30.66	30.66	29.97	30.22	1079651
2012-12-03	30.51	31.07	30.50	30.60	1543488
2012-12-04	30.69	31.05	30.19	30.45	1215453
2012-12-05	30.85	31.56	30.51	30.92	2258113
2012-12-06	30.70	31.36	30.60	31.26	1653237
2012-12-07	31.28	31.50	30.92	31.01	1566829
2012-12-10	31.01	31.22	30.04	30.37	1612308
2012-12-11	30.59	30.99	30.42	30.73	3025647
2012-12-12	30.93	30.98	30.40	30.87	1687880
2012-12-13	30.79	30.97	29.68	29.94	1200737
2012-12-14	29.98	30.31	29.70	29.88	1204229
2012-12-17	30.00	30.16	29.62	30.01	1209523
2012-12-18	30.17	30.93	30.04	30.91	2049231
2012-12-19	30.93	31.25	30.32	31.13	1643288
2012-12-20	31.09	31.25	30.75	30.94	1371140
2012-12-21	30.48	31.47	30.27	31.26	1901068
2012-12-24	31.07	31.39	31.01	31.25	376249
2012-12-26	31.47	31.77	30.85	30.98	814361
2012-12-27	31.00	31.05	30.13	30.56	836867
2012-12-28	30.34	30.58	30.11	30.35	746746
2012-12-31	30.28	32.19	30.22	31.80	1058479
2013-01-02	32.27	32.64	31.45	32.62	2002182
2013-01-03	32.53	32.71	31.95	32.69	1689906
2013-01-04	32.80	33.25	32.73	32.88	1487312
2013-01-07	32.69	34.29	32.54	34.05	2258974
2013-01-08	33.98	34.60	33.85	34.36	1683287
2013-01-09	34.43	34.55	33.71	33.96	1370912
2013-01-10	34.25	34.44	33.79	34.25	1619336
2013-01-11	35.57	35.57	34.29	34.43	2965326
2013-01-14	34.38	34.90	34.18	34.41	1796193
2013-01-15	34.23	34.83	34.06	34.83	907055
2013-01-16	34.64	34.93	34.45	34.81	1191641
2013-01-17	34.95	35.84	34.73	35.48	1593407
2013-01-18	35.44	35.75	35.40	35.69	1281897
2013-01-22	35.71	36.00	35.42	35.97	1075120
2013-01-23	35.94	36.68	35.84	36.25	2687424
2013-01-24	36.21	36.24	35.18	35.51	1950310
2013-01-25	35.73	36.09	35.60	35.86	848222
2013-01-28	36.07	36.11	35.25	35.94	1238898
2013-01-29	35.94	36.41	35.58	36.07	1358262
2013-01-30	36.08	36.60	35.24	35.41	1510480
2013-01-31	35.39	36.19	34.99	35.88	1474666
2013-02-01	37.02	38.33	36.28	37.50	3908657
2013-02-04	37.21	38.14	36.67	37.92	2007058
2013-02-05	38.09	39.10	37.48	38.91	1846749
2013-02-06	38.57	39.08	38.31	38.66	1440699
2013-02-07	38.66	39.01	38.04	38.76	1438141
2013-02-08	38.95	39.39	38.83	39.12	901782
2013-02-11	39.07	39.07	38.55	38.70	986499
2013-02-12	38.64	39.27	38.62	38.77	1071618
2013-02-13	38.90	39.08	38.24	38.48	788335
2013-02-14	38.45	39.08	38.07	38.96	825623
2013-02-15	38.91	39.23	37.42	37.46	1508546
2013-02-19	37.78	38.03	37.55	37.99	1284482
2013-02-20	37.93	37.93	35.98	36.06	1847740
2013-02-21	36.00	36.08	35.26	35.72	1247291
2013-02-22	36.07	36.36	35.72	36.12	1236616
2013-02-25	36.42	36.93	35.16	35.38	1476044
2013-02-26	35.67	36.43	34.53	36.15	1549097
2013-02-27	35.90	36.75	35.63	35.98	2170184
2013-02-28	36.09	37.06	35.98	36.70	1724038
2013-03-01	36.30	36.61	35.31	36.48	2038594
2013-03-04	36.48	37.23	35.42	35.81	1743987
2013-03-05	36.12	36.90	36.12	36.76	1076618
2013-03-06	36.75	37.40	36.74	37.16	847418
2013-03-07	37.23	38.31	37.20	38.26	878888
2013-03-08	38.51	38.67	38.14	38.29	1151709
2013-03-11	38.23	38.63	37.76	38.29	531509
2013-03-12	38.40	38.60	37.89	38.48	671724
2013-03-13	38.31	38.67	37.95	38.23	744174
2013-03-14	38.41	39.78	38.32	38.92	1364688
2013-03-15	38.93	39.29	38.00	38.87	1400424
2013-03-18	38.31	38.78	38.02	38.17	963670
2013-03-19	38.50	38.50	36.58	37.09	1380676
2013-03-20	37.45	37.75	37.00	37.30	769837
2013-03-21	37.07	37.33	36.77	36.81	718499
2013-03-22	36.93	37.40	36.93	37.38	687248
2013-03-25	37.58	38.19	37.10	37.58	748493
2013-03-26	38.00	39.47	37.85	39.27	1152910
2013-03-27	38.73	38.82	38.12	38.46	1133607
2013-03-28	38.58	38.76	37.75	38.07	935011
2013-04-01	38.12	38.16	36.59	37.52	1321571
2013-04-02	37.51	37.84	36.64	36.84	999470
2013-04-03	36.84	36.88	34.96	35.35	1463601
2013-04-04	35.31	35.40	34.55	35.11	1317337
2013-04-05	34.37	35.63	34.32	35.18	1077986
2013-04-08	35.33	36.29	35.15	36.24	920973
2013-04-09	36.34	37.69	36.24	37.45	1377501
2013-04-10	37.49	37.55	36.35	36.97	1034533
2013-04-11	36.98	37.06	36.28	36.42	1069323
2013-04-12	36.10	36.13	34.78	35.35	1445128
2013-04-15	34.66	34.76	32.74	32.94	2991630
2013-04-16	33.55	34.00	32.52	33.76	2050211
2013-04-17	33.44	33.52	31.58	32.51	1972166
2013-04-18	32.60	32.93	31.83	32.84	1634627
2013-04-19	32.94	33.00	31.79	32.52	1292139
2013-04-22	32.64	33.10	31.74	32.89	1289265
2013-04-23	32.91	33.60	32.62	33.55	1730465
2013-04-24	33.55	34.85	33.55	34.68	1485814
2013-04-25	34.71	35.25	34.52	34.90	2222684
2013-04-26	34.66	34.87	33.83	34.19	1301214
2013-04-29	34.53	35.18	34.26	34.72	1136579
2013-04-30	34.68	34.81	33.99	34.23	843555
2013-05-01	33.79	34.12	32.62	32.78	2054998
2013-05-02	33.06	33.56	32.61	33.20	1298609
2013-05-03	33.68	34.91	33.67	34.26	867261
2013-05-06	34.28	34.73	34.20	34.51	1358742
2013-05-07	35.18	36.00	34.66	35.91	1911137
2013-05-08	37.68	38.73	36.75	37.02	2677198
2013-05-09	37.02	37.21	36.09	36.93	1831478
2013-05-10	36.82	37.05	35.76	37.05	1661177
2013-05-13	36.79	36.99	36.16	36.56	1019381
2013-05-14	36.59	37.97	36.59	37.39	1679477
2013-05-15	37.10	37.25	36.39	36.89	1425313
2013-05-16	36.92	37.57	36.77	37.20	1510164
2013-05-17	37.63	38.82	37.56	38.56	1499014
2013-05-20	38.60	39.68	38.58	39.09	1179704
2013-05-21	39.01	39.19	38.37	38.75	1367390
2013-05-22	38.81	39.13	37.65	37.93	1760019
2013-05-23	37.22	38.47	36.84	38.21	1368123
2013-05-24	37.91	37.95	37.00	37.92	730666
2013-05-28	38.81	39.13	38.00	38.49	712522
2013-05-29	38.22	38.64	37.75	37.93	784989
2013-05-30	37.85	38.16	37.59	37.99	593197
2013-05-31	37.98	38.27	37.14	37.16	805879
2013-06-03	37.45	38.23	37.16	37.82	1036636
2013-06-04	37.70	38.96	37.46	38.78	1501902
2013-06-05	38.71	39.00	37.89	38.03	1935267
2013-06-06	38.15	39.60	37.79	39.46	1514377
2013-06-07	39.76	40.96	39.30	40.81	1972471
2013-06-10	41.00	41.40	40.16	40.40	1375688
2013-06-11	39.81	40.94	39.58	40.47	2195453
2013-06-12	40.74	41.61	40.44	40.65	2334521
2013-06-13	40.55	41.35	40.05	41.18	1933463
2013-06-14	41.69	41.99	40.88	41.37	1636365
2013-06-17	41.80	42.31	41.41	41.64	1536632
2013-06-18	42.10	42.89	41.74	41.81	1871126
2013-06-19	41.87	42.12	41.35	41.50	1460159
2013-06-20	41.00	41.06	38.55	38.83	2715575
2013-06-21	38.98	39.23	37.12	38.58	2052730
2013-06-24	37.95	38.81	36.82	38.28	1742563
2013-06-25	38.86	39.20	38.50	38.94	1605432
2013-06-26	39.10	39.44	37.94	38.57	1858364
2013-06-27	38.76	39.16	38.25	38.31	1537750
2013-06-28	38.19	39.89	38.05	38.87	7467765
2013-07-01	38.91	40.51	38.58	39.72	1888084
2013-07-02	39.87	40.79	39.85	40.34	1219719
2013-07-03	40.70	40.89	39.76	40.82	1153745
2013-07-05	41.07	41.81	40.66	41.48	1291760
2013-07-08	41.70	42.00	40.69	40.89	1186491
2013-07-09	41.15	42.10	40.81	42.02	1515686
2013-07-10	41.97	42.21	40.87	41.36	1333601
2013-07-11	42.13	42.80	41.71	41.76	1386286
2013-07-12	41.75	41.95	40.85	41.90	910094
2013-07-15	41.83	42.00	41.38	41.57	786536
2013-07-16	41.64	42.05	40.90	41.16	1451105
2013-07-17	41.41	41.72	41.11	41.29	1291998
2013-07-18	41.51	42.16	41.26	41.62	1292603
2013-07-19	41.77	42.65	40.94	42.54	1145038
2013-07-22	42.75	42.75	41.77	41.80	1003518
2013-07-23	41.97	42.50	41.74	42.06	1038988
2013-07-24	42.19	42.19	40.16	40.86	1266858
2013-07-25	40.83	41.86	40.49	40.81	1645207
2013-07-26	40.77	41.04	40.32	40.83	1090725
2013-07-29	40.83	41.13	40.47	41.10	632641
2013-07-30	41.10	41.46	40.80	41.37	645889
2013-07-31	41.51	42.40	41.50	42.04	958732
2013-08-01	42.71	44.04	42.37	43.37	1459960
2013-08-02	43.17	44.17	43.00	43.59	1426472
2013-08-05	43.41	43.55	43.00	43.26	962113
2013-08-06	43.42	43.89	42.52	42.93	1394219
2013-08-07	42.59	43.46	40.40	42.50	2078543
2013-08-08	42.41	42.58	40.14	41.38	2981918
2013-08-09	41.41	41.53	40.78	40.90	1766478
2013-08-12	40.60	41.53	40.17	40.27	1834686
2013-08-13	40.14	40.20	38.40	39.14	2897908
2013-08-14	39.19	39.30	38.72	39.11	1566300
2013-08-15	38.75	39.80	38.54	39.60	1364225
2013-08-16	39.40	39.66	38.91	38.93	1173976
2013-08-19	38.85	39.36	38.43	38.64	1022888
2013-08-20	38.70	39.82	38.46	39.40	932168
2013-08-21	39.26	39.26	38.53	38.64	750220
2013-08-22	38.78	39.41	38.64	39.24	909000
2013-08-23	39.29	39.81	38.86	39.78	663539
2013-08-26	39.78	40.62	39.78	40.17	774045
2013-08-27	40.24	40.82	39.29	39.63	1166226
2013-08-28	39.73	39.97	39.12	39.57	2723596
2013-08-29	39.35	39.50	39.01	39.44	2094104
2013-08-30	39.57	39.57	39.05	39.20	894244
2013-09-03	39.69	39.81	39.18	39.71	1048840
2013-09-04	39.50	39.80	39.03	39.60	1238933
2013-09-05	39.56	42.15	37.86	41.88	6092921
2013-09-06	43.25	44.00	41.98	43.42	4256044
2013-09-09	43.85	44.46	43.68	43.78	2670010
2013-09-10	43.73	44.12	43.06	43.63	2378571
2013-09-11	43.57	44.13	43.09	43.95	1065123
2013-09-12	44.39	44.93	43.29	43.42	1784169
2013-09-13	43.34	43.74	42.41	42.52	1808563
2013-09-16	42.96	43.70	42.50	43.03	1222236
2013-09-17	42.95	44.20	42.63	44.13	1389848
2013-09-18	44.22	44.79	43.33	44.75	1508809
2013-09-19	44.85	45.38	44.52	44.91	1734730
2013-09-20	45.01	45.37	44.75	45.37	2343654
2013-09-23	45.18	45.39	43.83	44.94	1320332
2013-09-24	45.95	47.41	44.75	47.20	3475678
2013-09-25	47.24	48.69	47.23	48.13	2842054
2013-09-26	48.50	49.10	48.09	48.82	1839065
2013-09-27	48.77	49.19	48.23	48.61	1717005
2013-09-30	47.97	49.48	47.15	49.13	2154678
2013-10-01	49.37	51.03	49.25	51.00	3031436
2013-10-02	50.81	51.00	49.70	50.51	2112271
2013-10-03	50.79	51.43	50.45	51.28	1588888
2013-10-04	51.30	53.11	51.14	52.97	2237659
2013-10-07	52.40	52.53	51.00	51.08	2485385
2013-10-08	51.16	52.08	49.57	50.00	2824964
2013-10-09	50.00	50.22	48.77	49.70	2286444
2013-10-10	50.29	51.93	50.23	51.67	2178346
2013-10-11	51.90	52.85	51.23	52.32	1954206
2013-10-14	52.05	54.46	51.60	54.29	2148711
2013-10-15	54.12	54.39	53.09	53.70	2730154
2013-10-16	53.70	56.12	53.70	55.40	2304927
2013-10-17	55.66	56.22	54.77	55.58	2371870
2013-10-18	55.21	56.75	55.21	56.72	1573065
2013-10-21	56.78	57.33	55.72	56.00	1869228
2013-10-22	55.80	57.25	54.61	54.83	2822290
2013-10-23	53.61	53.64	50.50	52.13	5213725
2013-10-24	52.22	54.95	51.83	54.81	2021091
2013-10-25	55.24	55.61	53.86	54.72	1350636
2013-10-28	54.95	54.95	53.62	54.35	1349671
2013-10-29	54.50	55.09	53.73	54.47	1666354
2013-10-30	54.49	55.19	52.76	53.78	1487205
2013-10-31	54.00	54.09	52.61	53.25	1282004
2013-11-01	53.30	53.35	51.36	51.68	2267209
2013-11-04	51.92	55.26	51.76	54.71	2526385
2013-11-05	54.34	54.63	53.08	53.40	1789628
2013-11-06	54.10	54.89	52.24	52.55	1690031
2013-11-07	54.63	54.63	48.40	49.17	4762359
2013-11-08	49.10	51.40	48.79	51.26	2030227
2013-11-11	51.07	51.98	50.67	51.50	1376107
2013-11-12	51.50	51.61	49.55	49.63	1496718
2013-11-13	49.42	50.61	49.00	50.42	1914566
2013-11-14	50.25	51.14	49.76	50.99	1646597
2013-11-15	51.01	51.39	50.47	51.33	1105827
2013-11-18	51.55	51.64	48.11	48.32	3200894
2013-11-19	48.33	49.25	47.18	47.76	3257021
2013-11-20	48.20	48.86	47.06	47.26	1745682
2013-11-21	47.69	48.70	47.41	48.40	1960057
2013-11-22	48.45	48.68	47.60	48.11	1261651
2013-11-25	48.00	48.33	45.81	47.03	1865951
2013-11-26	47.18	48.12	46.42	47.83	1766693
2013-11-27	47.14	47.64	45.50	45.60	2498097
2013-11-29	45.86	46.65	45.05	46.13	909786
2013-12-02	45.85	46.63	44.50	45.88	3209384
2013-12-03	46.28	47.65	45.64	46.76	2881438
2013-12-04	45.43	46.56	45.25	45.90	8134060
2013-12-05	45.57	47.07	45.45	46.25	3134044
2013-12-06	46.64	46.77	44.65	44.73	2995423
2013-12-09	44.75	44.99	43.05	43.19	4155987
2013-12-10	43.29	44.80	43.19	44.12	2482015
2013-12-11	44.16	44.52	43.21	43.27	1751958
2013-12-12	43.22	44.25	43.22	43.82	1413795
2013-12-13	43.80	44.46	42.70	44.37	2225440
2013-12-16	44.62	45.01	44.23	44.63	1853913
2013-12-17	44.61	45.50	43.92	45.45	1976606
2013-12-18	45.50	46.61	45.29	45.92	2850874
2013-12-19	45.99	47.76	45.59	47.66	2211547
2013-12-20	47.64	48.09	46.89	47.02	3166256
2013-12-23	47.23	48.00	46.96	46.99	1139493
2013-12-24	46.89	47.09	46.26	46.59	694086
2013-12-26	46.66	47.14	46.43	46.66	911318
2013-12-27	46.48	47.99	46.25	47.85	1132738
2013-12-30	47.98	48.50	46.14	46.26	1261635
2013-12-31	46.40	47.10	46.00	46.97	1097185
2014-01-02	46.68	47.28	44.27	45.05	2457485
2014-01-03	45.32	45.35	44.00	44.44	1881502
2014-01-06	44.75	44.75	43.03	43.85	2959103
2014-01-07	44.27	44.68	43.71	43.81	1342394
2014-01-08	43.64	43.92	43.12	43.23	1734881
2014-01-09	43.85	43.87	41.61	42.48	3289130
2014-01-10	42.07	43.29	41.84	42.54	2015799
2014-01-13	42.48	42.92	41.72	41.91	2207866
2014-01-14	41.95	43.48	41.87	43.39	2795232
2014-01-15	43.44	43.79	43.05	43.75	2632249
2014-01-16	43.70	43.83	42.97	43.68	2505251
2014-01-17	43.76	43.88	42.46	42.67	1843366
2014-01-21	42.89	43.23	42.36	42.84	2292860
2014-01-22	43.18	44.87	43.02	44.60	2240643
2014-01-23	44.55	44.97	43.47	43.66	1900828
2014-01-24	43.34	43.54	41.57	41.63	2539211
2014-01-27	41.56	41.89	40.74	40.91	1944479
2014-01-28	40.56	41.79	40.32	41.68	1590127
2014-01-29	40.99	41.65	40.53	41.08	1384961
2014-01-30	41.20	42.24	41.03	41.74	1367192
2014-01-31	40.97	42.20	40.70	41.81	1688617
2014-02-03	41.73	42.24	40.93	41.25	2909515
2014-02-04	41.40	41.93	38.68	39.09	8239019
2014-02-05	39.10	39.97	38.81	39.51	4892391
2014-02-06	39.63	40.67	39.59	40.27	2237817
2014-02-07	41.07	41.67	40.25	41.34	4498013
2014-02-10	41.15	41.62	40.68	41.55	2183374
2014-02-11	41.33	41.90	41.02	41.51	2036215
2014-02-12	41.51	42.46	41.47	42.23	1486771
2014-02-13	41.74	43.36	41.62	42.79	2517887
2014-02-14	42.82	42.89	42.05	42.45	1770037
2014-02-18	42.29	44.16	42.29	43.68	2407754
2014-02-19	43.96	44.22	42.36	42.40	1940355
2014-02-20	42.15	42.91	42.03	42.85	1254723
2014-02-21	42.94	42.94	42.21	42.37	1044763
2014-02-24	42.85	44.46	42.21	43.94	2048366
2014-02-25	43.68	43.81	42.70	43.44	1755723
2014-02-26	41.00	43.21	40.46	42.12	3681288
2014-02-27	42.09	42.66	41.26	42.61	2451365
2014-02-28	42.67	44.23	42.43	43.57	1992049
2014-03-03	43.24	44.63	42.69	44.56	2162822
2014-03-04	44.78	45.65	44.69	45.49	2183300
2014-03-05	45.51	45.93	43.96	44.16	2270258
2014-03-06	44.37	44.80	43.80	44.48	2180433
2014-03-07	44.01	44.49	43.31	43.98	2236668
2014-03-10	43.62	43.84	42.67	42.85	2694910
2014-03-11	43.12	43.17	40.66	41.24	3477238
2014-03-12	40.86	41.25	40.18	41.09	2139069
2014-03-13	41.27	41.41	39.99	40.24	1895566
2014-03-14	40.19	41.37	40.07	41.32	2071103
2014-03-17	41.40	41.68	40.52	41.11	1137746
2014-03-18	41.19	41.92	41.06	41.68	960528
2014-03-19	41.36	41.67	40.64	40.83	1201391
2014-03-20	40.70	40.81	40.21	40.27	1267874
2014-03-21	40.53	42.09	40.32	42.09	2841502
2014-03-24	41.53	42.01	40.39	40.40	1851454
2014-03-25	40.84	41.21	40.25	40.60	1236484
2014-03-26	40.76	40.87	40.03	40.05	1246331
2014-03-27	40.26	41.29	40.01	41.03	1689178
2014-03-28	41.40	42.38	41.25	42.04	1095728
2014-03-31	42.32	42.42	41.20	41.73	1163357
2014-04-01	41.07	42.09	41.01	42.01	1712228
2014-04-02	42.06	43.20	41.84	43.02	1085287
2014-04-03	43.09	43.78	42.76	43.19	2434158
2014-04-04	43.64	43.88	42.38	42.75	1631717
2014-04-07	42.70	42.77	41.07	41.48	2103956
2014-04-08	41.56	42.95	41.21	42.88	1781331
2014-04-09	43.36	43.78	42.23	43.69	1705202
2014-04-10	43.72	43.99	42.21	42.69	1548850
2014-04-11	42.50	43.06	42.11	42.30	871110
2014-04-14	42.67	43.75	42.20	43.48	1329029
2014-04-15	43.51	44.77	43.35	44.34	4601150
2014-04-16	45.14	47.31	44.74	46.87	3523327
2014-04-17	46.72	47.60	46.60	47.32	1964535
2014-04-21	47.81	48.22	46.80	47.51	1572976
2014-04-22	47.28	47.49	46.07	46.14	1767990
2014-04-23	46.25	47.00	46.16	46.45	1159205
2014-04-24	46.70	47.46	45.96	46.95	1266271
2014-04-25	46.72	46.86	45.74	46.09	1658481
2014-04-28	46.26	46.33	44.57	45.25	1528059
2014-04-29	45.90	46.88	45.79	46.20	1321208
2014-04-30	45.71	46.53	44.72	46.51	1151376
2014-05-01	46.36	46.58	44.94	45.38	1704697
2014-05-02	45.28	46.58	44.94	46.36	2040688
2014-05-05	46.01	47.10	45.69	46.77	1989555
2014-05-06	49.69	49.80	47.32	47.63	2914738
2014-05-07	48.27	48.63	47.08	48.47	1660232
2014-05-08	48.22	49.08	46.90	47.02	1611798
2014-05-09	47.00	47.83	46.82	47.43	1641105
2014-05-12	47.98	48.73	47.33	48.57	1424874
2014-05-13	48.91	49.60	48.63	49.35	1604536
2014-05-14	49.40	49.65	48.67	48.78	2027043
2014-05-15	48.63	48.71	47.38	48.07	1247624
2014-05-16	48.15	48.21	47.18	47.78	785322
2014-05-19	47.80	48.43	47.36	47.60	1185197
2014-05-20	47.65	48.26	46.86	48.04	1293957
2014-05-21	48.51	50.52	48.47	50.46	2178710
2014-05-22	50.43	51.24	49.68	49.74	1870135
2014-05-23	49.91	49.91	48.89	49.44	1178213
2014-05-27	49.49	50.61	48.61	49.08	1341182
2014-05-28	49.19	49.70	48.51	49.33	1063166
2014-05-29	49.77	50.31	49.00	50.27	995850
2014-05-30	50.09	50.24	49.03	49.50	1058104
2014-06-02	49.70	49.89	48.76	49.24	859674
2014-06-03	49.00	49.80	48.66	49.64	770145
2014-06-04	49.70	50.63	49.28	50.35	1018818
2014-06-05	50.17	50.67	49.51	49.89	1000601
2014-06-06	50.17	50.94	49.95	50.57	872746
2014-06-09	50.76	51.44	50.31	50.80	834805
2014-06-10	50.82	50.93	50.16	50.47	533961
2014-06-11	50.28	51.28	49.83	51.06	1347324
2014-06-12	51.50	53.13	51.46	52.41	1798814
2014-06-13	52.45	52.71	51.53	52.68	1070984
2014-06-16	52.75	52.75	51.83	52.44	646921
2014-06-17	52.19	52.21	51.34	51.84	1450524
2014-06-18	52.21	52.67	51.65	52.61	1003667
2014-06-19	52.91	53.44	52.23	53.40	1009029
2014-06-20	53.87	54.06	52.86	53.63	1792987
2014-06-23	53.75	54.20	53.61	53.77	1046455
2014-06-24	53.58	53.82	50.58	51.69	2882064
2014-06-25	51.53	53.23	51.53	53.10	1826515
2014-06-26	53.09	53.51	52.10	53.18	1170495
2014-06-27	53.44	54.84	53.32	54.84	1412015
2014-06-30	55.89	56.38	55.18	55.89	2133705
2014-07-01	56.36	56.36	55.39	55.94	1428157
2014-07-02	55.82	56.32	55.32	55.55	1498101
2014-07-03	55.72	55.94	55.44	55.94	795976
2014-07-07	55.86	56.24	55.46	55.62	962623
2014-07-08	55.76	56.83	55.35	56.49	1500168
2014-07-09	56.43	57.46	56.41	57.14	1202388
2014-07-10	56.25	57.16	55.56	56.53	1225369
2014-07-11	56.37	56.56	55.11	55.23	1165415
2014-07-14	56.66	56.67	55.07	55.25	2551112
2014-07-15	53.86	55.15	51.92	53.49	3470044
2014-07-16	54.05	55.90	53.96	55.41	2153761
2014-07-17	56.10	56.46	54.64	54.87	1206844
2014-07-18	55.24	56.00	54.96	55.75	1033887
2014-07-21	55.59	56.04	55.43	55.73	1149404
2014-07-22	56.19	57.21	56.02	56.79	1722203
2014-07-23	57.03	57.21	56.43	57.19	1122484
2014-07-24	57.25	58.09	56.68	57.42	996535
2014-07-25	57.03	57.03	56.13	56.50	869981
2014-07-28	56.32	56.57	55.44	55.94	840570
2014-07-29	55.83	56.64	55.65	56.03	481564
2014-07-30	56.66	56.86	55.02	55.23	787996
2014-07-31	55.00	55.05	53.06	53.45	1760057
2014-08-01	53.32	53.32	50.65	51.69	2751095
2014-08-04	51.89	53.54	51.69	52.86	2385112
2014-08-05	52.86	53.19	50.89	51.51	2366501
2014-08-06	47.78	49.36	47.12	47.18	6334485
2014-08-07	47.81	47.81	45.91	46.45	3579223
2014-08-08	46.55	47.63	46.22	47.54	2032622
2014-08-11	48.03	48.55	47.80	47.96	1682688
2014-08-12	47.76	48.09	46.69	47.06	1246751
2014-08-13	47.16	47.57	46.25	46.58	1327739
2014-08-14	46.71	46.92	45.52	45.66	1391304
2014-08-15	45.98	46.81	45.76	46.70	1882092
2014-08-18	46.67	47.28	46.32	46.91	1464331
2014-08-19	46.93	47.96	46.76	47.61	1395688
2014-08-20	47.52	47.71	46.65	47.62	889294
2014-08-21	47.22	48.35	47.08	48.25	1280247
2014-08-22	48.02	48.05	47.23	47.67	879067
2014-08-25	47.90	49.31	47.77	49.22	1230563
2014-08-26	49.06	50.08	48.59	49.06	1679519
2014-08-27	49.13	49.31	48.10	48.30	1261978
2014-08-28	48.37	48.95	48.06	48.60	700237
2014-08-29	48.90	49.64	48.67	49.19	1145952
2014-09-02	48.85	49.13	47.46	47.93	1624439
2014-09-03	48.34	48.78	48.05	48.26	1149956
2014-09-04	47.62	48.53	46.47	46.91	1701772
2014-09-05	46.86	47.92	46.86	47.68	1577219
2014-09-08	47.18	47.22	45.62	46.11	1982223
2014-09-09	46.00	46.62	44.96	45.53	1171821
2014-09-10	45.41	46.40	44.71	46.32	1717664
2014-09-11	45.78	47.56	45.26	47.36	1642735
2014-09-12	47.24	47.34	46.10	46.31	1339165
2014-09-15	46.31	46.81	45.80	46.18	1328159
2014-09-16	46.26	47.18	46.14	46.76	1314678
2014-09-17	46.96	47.06	45.98	46.05	1188080
2014-09-18	45.79	45.98	43.05	43.96	3415991
2014-09-19	44.02	44.35	42.90	43.08	2480062
2014-09-22	42.89	42.96	41.25	42.51	4250284
2014-09-23	42.42	42.99	41.15	41.44	3502786
2014-09-24	41.54	42.51	40.85	42.01	2685963
2014-09-25	41.68	42.20	41.00	41.71	2301668
2014-09-26	41.60	42.96	41.40	42.56	1738866
2014-09-29	41.82	42.60	41.73	42.44	2188968
2014-09-30	42.38	42.45	41.24	41.81	3381274
2014-10-01	41.90	41.90	39.43	40.03	3689552
2014-10-02	39.68	41.09	38.26	40.66	4822084
2014-10-03	40.76	40.84	39.52	39.58	2242180
2014-10-06	39.75	40.43	39.11	39.58	1713054
2014-10-07	39.29	39.72	37.97	38.17	1759726
2014-10-08	37.83	38.49	36.69	38.39	6007563
2014-10-09	37.91	38.11	35.31	35.50	3329483
2014-10-10	35.27	35.44	32.91	33.42	5083661
2014-10-13	33.19	33.73	31.19	31.28	4458394
2014-10-14	31.31	32.18	29.71	30.02	6941555
2014-10-15	29.32	30.62	27.94	29.66	9856980
2014-10-16	28.91	30.89	28.71	30.43	6323603
2014-10-17	31.39	32.00	29.80	30.44	3679121
2014-10-20	30.21	31.21	30.14	30.93	3553492
2014-10-21	31.28	31.72	30.88	31.54	3213313
2014-10-22	31.76	31.86	30.21	30.24	3987357
2014-10-23	30.69	31.31	30.12	30.93	2931485
2014-10-24	30.94	30.97	29.90	30.44	2348328
2014-10-27	29.90	29.95	28.61	29.21	2808241
2014-10-28	29.48	30.01	28.88	29.65	2868428
2014-10-29	30.14	31.05	29.76	30.13	3820931
2014-10-30	29.85	30.16	29.02	29.37	2572099
2014-10-31	29.46	29.98	28.31	29.96	2440929
2014-11-03	30.14	30.74	28.95	29.02	6177892
2014-11-04	28.49	28.53	26.33	26.92	6987652
2014-11-05	24.62	26.31	24.10	26.11	10209529
2014-11-06	25.90	26.35	25.03	26.13	4899058
2014-11-07	26.30	28.38	26.25	27.75	3674636
2014-11-10	28.00	28.46	26.07	26.58	4112361
2014-11-11	26.82	27.29	25.93	26.62	2351422
2014-11-12	26.06	26.92	25.93	26.37	2134614
2014-11-13	26.12	26.18	25.51	25.75	770369
2014-11-14	25.84	26.77	25.70	26.55	2612029
2014-11-17	26.24	26.27	25.15	25.49	1963795
2014-11-18	25.51	26.46	24.95	26.30	3070824
2014-11-19	26.22	26.29	25.32	25.85	2880335
2014-11-20	25.88	27.11	25.80	27.09	2600540
2014-11-21	27.66	28.42	27.20	27.49	3296995
2014-11-24	27.40	27.54	26.80	27.36	2910150
2014-11-25	27.52	27.78	25.97	26.19	3109628
2014-11-26	25.93	25.93	25.13	25.24	2175898
2014-11-28	22.33	22.47	17.24	18.38	9587297
2014-12-01	18.30	18.36	16.21	17.09	8688717
2014-12-02	16.77	17.34	15.67	15.75	6978603
2014-12-03	16.09	16.96	15.60	15.82	7269196
2014-12-04	15.52	15.52	14.80	15.01	5970896
2014-12-05	14.75	14.92	13.87	14.24	8974978
2014-12-08	13.63	13.63	11.87	12.03	9745143
2014-12-09	11.97	13.17	11.97	12.66	8645303
2014-12-10	12.19	12.19	11.01	11.14	12518940
2014-12-11	11.20	11.87	11.00	11.05	12057483
2014-12-12	10.83	12.51	10.64	12.33	14896024
2014-12-15	12.53	12.65	11.58	12.22	14882321
2014-12-16	11.95	14.76	11.74	14.23	16508146
2014-12-17	14.09	16.34	13.65	15.65	15310085
2014-12-18	16.24	16.80	15.30	16.25	14767408
2014-12-19	16.52	17.24	16.06	17.16	10843345
2014-12-22	16.72	17.64	15.85	17.30	7659674
2014-12-23	17.56	17.75	16.55	17.71	5562235
2014-12-24	17.20	17.40	16.06	16.66	4732122
2014-12-26	16.94	17.27	16.27	16.62	4795636
2014-12-29	16.70	17.04	16.21	16.34	8149031
2014-12-30	16.42	16.73	15.92	16.31	7208284
2014-12-31	15.94	16.75	15.17	16.54	7147334
2015-01-02	16.32	17.14	15.77	17.04	6835076
2015-01-05	16.26	16.31	14.78	15.43	9760232
2015-01-06	14.79	15.57	14.47	14.76	7037703
2015-01-07	15.00	15.52	14.60	14.76	8810942
2015-01-08	14.99	15.47	14.72	15.05	10270564
2015-01-09	15.13	15.48	14.72	15.33	8607804
2015-01-12	14.81	14.88	13.27	13.36	8892606
2015-01-13	13.34	13.86	13.07	13.10	8146275
2015-01-14	12.90	13.52	12.42	13.42	15220775
2015-01-15	13.76	14.08	12.96	13.02	7178959
2015-01-16	13.20	14.17	13.11	13.68	6848453
2015-01-20	13.48	13.48	12.43	13.18	6877637
2015-01-21	13.45	13.93	13.32	13.86	7020284
2015-01-22	13.89	14.20	12.87	13.35	10367853
2015-01-23	13.22	13.53	12.60	12.91	13304725
2015-01-26	13.00	13.50	12.70	13.29	7301506
2015-01-27	13.25	13.88	13.01	13.46	11845183
2015-01-28	13.28	13.39	12.53	12.56	10640559
2015-01-29	12.75	12.93	12.05	12.90	7520001
2015-01-30	12.80	13.60	12.23	13.44	10061291
2015-02-02	13.84	15.39	13.70	15.27	14209862
2015-02-03	15.87	18.17	15.85	17.64	23067664
2015-02-04	16.70	17.57	16.01	17.21	17123052
2015-02-05	17.61	19.28	17.34	18.40	18224248
2015-02-06	18.83	19.22	18.04	18.65	10110498
2015-02-09	18.76	19.63	17.77	17.96	12219026
2015-02-10	17.90	17.90	15.55	16.16	15440074
2015-02-11	15.73	16.04	14.85	15.93	12533748
2015-02-12	16.58	17.56	16.39	16.87	11682301
2015-02-13	17.78	18.38	16.69	16.84	12164125
2015-02-17	16.64	17.42	16.01	17.19	9509045
2015-02-18	16.53	17.48	16.48	16.82	7342949
2015-02-19	15.90	17.17	15.82	16.99	9995486
2015-02-20	16.82	17.25	16.40	16.65	6026339
2015-02-23	16.13	16.81	16.01	16.24	7628806
2015-02-24	16.37	16.50	14.91	15.45	12468189
2015-02-25	15.31	15.92	14.99	15.73	8645615
2015-02-26	15.12	15.98	14.50	14.56	13353255
2015-02-27	14.82	15.20	14.21	14.33	8152863
2015-03-02	14.14	14.28	13.28	13.55	9692420
2015-03-03	13.65	14.40	13.63	13.84	8121285
2015-03-04	13.20	14.48	13.12	14.33	30089191
2015-03-05	14.00	14.08	13.52	13.52	11145658
2015-03-06	13.43	13.74	13.16	13.70	9179719
2015-03-09	14.08	14.66	13.87	14.06	11014072
2015-03-10	13.68	14.03	13.52	13.72	7080985
2015-03-11	13.66	14.35	13.64	14.13	8411016
2015-03-12	14.23	14.28	13.89	14.14	5314244
2015-03-13	13.84	13.97	13.33	13.93	8237251
2015-03-16	13.47	13.54	12.82	13.35	7647459
2015-03-17	13.25	13.50	12.91	13.05	8022053
2015-03-18	12.92	14.15	12.50	13.97	9975364
2015-03-19	13.46	14.09	13.40	13.96	5334922
2015-03-20	14.29	14.38	13.66	13.80	8282967
2015-03-23	13.88	14.53	12.54	12.67	20746780
2015-03-24	12.56	13.22	12.25	13.21	15851290
2015-03-25	13.26	13.55	12.92	13.30	8795159
2015-03-26	13.78	14.25	13.61	14.15	9318614
2015-03-27	13.91	14.31	13.72	14.06	7916118
2015-03-30	14.05	14.39	13.72	14.17	8293678
2015-03-31	13.96	14.50	13.96	14.22	5875254
2015-04-01	14.24	15.02	14.23	14.69	7542239
2015-04-02	14.48	15.28	14.46	14.94	7676938
2015-04-06	15.28	16.82	15.21	16.65	10773166
2015-04-07	16.43	17.45	16.29	16.73	11549944
2015-04-08	16.73	17.00	16.34	16.56	6700584
2015-04-09	16.67	17.39	16.66	17.13	6547471
2015-04-10	17.13	17.35	16.49	16.91	4996897
2015-04-13	17.13	17.30	16.53	16.96	4336344
2015-04-14	17.11	18.11	17.02	18.01	7784399
2015-04-15	17.76	18.87	17.54	18.72	13537348
2015-04-16	18.60	18.84	18.06	18.34	7509342
2015-04-17	18.19	18.41	17.34	17.38	7582044
2015-04-20	17.32	18.60	17.30	18.10	8753451
2015-04-21	18.12	18.25	16.68	16.83	9409121
2015-04-22	17.05	17.11	16.33	16.47	8660352
2015-04-23	16.62	17.14	16.34	16.46	7290426
2015-04-24	16.41	16.54	15.95	16.26	5796001
2015-04-27	16.40	16.51	16.00	16.09	4246959
2015-04-28	16.14	16.49	15.88	16.17	4290920
2015-04-29	16.11	17.57	16.06	17.45	7936209
2015-04-30	17.42	18.11	16.89	17.94	8576622
2015-05-01	17.61	18.10	17.30	17.79	6638162
2015-05-04	17.78	18.03	16.80	17.28	9413393
2015-05-05	17.72	17.99	16.21	16.32	8479194
2015-05-06	16.70	16.85	16.10	16.30	7545206
2015-05-07	16.10	17.20	15.25	16.84	14117640
2015-05-08	17.11	17.23	16.33	17.20	7835107
2015-05-11	17.32	17.66	16.70	16.82	6604042
2015-05-12	16.80	18.07	16.79	18.00	8808947
2015-05-13	18.13	18.15	17.49	17.62	6842573
2015-05-14	17.65	18.10	16.83	16.88	6446467
2015-05-15	16.75	17.48	16.35	17.22	6171950
2015-05-18	17.02	17.36	16.67	17.36	5717215
2015-05-19	17.01	17.10	16.01	16.09	8963974
2015-05-20	16.17	16.25	15.66	16.00	6067948
2015-05-21	16.25	17.19	16.22	17.07	8301883
2015-05-22	16.76	17.50	16.62	17.37	5939383
2015-05-26	17.00	17.20	16.71	17.09	5699005
2015-05-27	16.89	17.24	16.70	17.04	5702803
2015-05-28	16.78	16.93	16.30	16.70	5351263
2015-05-29	16.80	17.22	16.65	16.98	4726841
2015-06-01	16.89	17.21	16.70	16.79	3799809
2015-06-02	16.92	17.33	16.82	17.17	4981894
2015-06-03	17.03	17.40	16.61	16.68	5247131
2015-06-04	16.63	16.63	16.03	16.33	5634404
2015-06-05	16.09	16.99	16.09	16.66	5935153
2015-06-08	16.59	17.03	16.38	16.77	5396937
2015-06-09	17.05	17.43	17.01	17.05	5734105
2015-06-10	17.46	17.64	17.06	17.47	5441162
2015-06-11	17.83	17.96	17.12	17.15	5001766
2015-06-12	17.11	17.19	16.51	16.93	5012495
2015-06-15	16.69	17.14	16.61	16.75	4383314
2015-06-16	16.89	16.99	16.56	16.97	3824922
2015-06-17	17.19	17.54	16.78	17.11	4825972
2015-06-18	17.18	17.35	16.87	17.18	4301421
2015-06-19	16.95	17.13	16.51	16.63	5990757
2015-06-22	16.71	16.76	16.27	16.36	4975654
2015-06-23	16.35	16.45	16.10	16.28	5978625
2015-06-24	16.26	16.40	15.87	15.98	6997837
2015-06-25	16.04	16.21	15.73	16.19	5411311
2015-06-26	16.10	16.10	15.38	15.74	16122064
2015-06-29	15.20	15.90	15.15	15.84	6944265
2015-06-30	16.03	16.13	15.25	15.85	6452378
2015-07-01	15.78	15.85	14.15	14.43	12051644
2015-07-02	14.51	15.03	14.31	14.63	7599329
2015-07-06	14.11	14.12	13.11	13.44	10140919
2015-07-07	13.30	14.05	12.49	14.00	12398383
2015-07-08	13.74	14.10	12.94	13.10	6490016
2015-07-09	13.53	13.84	13.17	13.42	9181339
2015-07-10	13.50	13.64	12.51	12.51	9922718
2015-07-13	12.56	12.70	12.06	12.63	11686506
2015-07-14	12.65	13.54	12.54	13.41	9291423
2015-07-15	13.24	13.35	12.65	12.75	6902513
2015-07-16	12.95	12.98	12.07	12.09	7591589
2015-07-17	12.06	12.08	11.52	11.71	8469051
2015-07-20	11.65	11.65	10.90	11.08	9616241
2015-07-21	11.20	11.63	10.78	10.80	7683429
2015-07-22	10.66	10.70	10.21	10.52	9632264
2015-07-23	10.60	10.80	10.07	10.57	9080728
2015-07-24	10.58	10.62	9.90	10.14	8578400
2015-07-27	9.90	10.00	9.35	9.42	7178463
2015-07-28	9.54	10.16	8.94	9.77	14256912
2015-07-29	9.73	10.76	9.61	10.40	10708439
2015-07-30	10.24	10.52	9.68	9.91	12239821
2015-07-31	9.82	10.16	9.61	9.63	9954026
2015-08-03	9.48	9.48	8.71	8.78	11704379
2015-08-04	9.01	9.15	8.45	8.58	11321939
2015-08-05	9.42	10.16	8.16	8.35	28536464
2015-08-06	8.51	10.07	8.17	10.03	22969293
2015-08-07	9.77	10.70	9.43	9.51	13850187
2015-08-10	9.57	10.79	9.50	10.77	11597768
2015-08-11	10.18	11.01	9.80	10.99	12236779
2015-08-12	10.80	11.72	10.73	11.60	12728391
2015-08-13	11.33	11.49	10.60	11.04	12144142
2015-08-14	11.08	11.34	10.45	10.48	8739383
2015-08-17	10.70	10.72	10.14	10.26	7129033
2015-08-18	10.24	10.67	10.13	10.64	7692339
2015-08-19	10.50	10.75	9.94	10.18	9211401
2015-08-20	10.11	10.41	9.63	9.66	7107965
2015-08-21	9.52	9.88	8.91	9.20	11500687
2015-08-24	8.33	9.09	8.10	8.23	10440801
2015-08-25	8.89	8.90	8.06	8.07	6480896
2015-08-26	8.36	8.68	8.04	8.30	14773123
2015-08-27	8.70	9.59	8.68	9.47	11314096
2015-08-28	9.35	10.57	9.32	9.99	16351936
2015-08-31	9.69	11.19	9.49	11.16	14863958
2015-09-01	10.61	10.99	10.25	10.43	14545699
2015-09-02	10.65	10.72	9.64	10.50	12803277
2015-09-03	10.56	11.05	10.27	10.55	11434597
2015-09-04	10.37	11.08	10.26	11.06	9849063
2015-09-08	10.98	11.12	10.38	10.77	10241620
2015-09-09	10.58	11.22	9.80	9.86	10205345
2015-09-10	9.87	10.14	9.44	9.76	8379672
2015-09-11	9.47	9.75	8.94	9.30	10046755
2015-09-14	9.20	9.21	8.75	9.15	8544777
2015-09-15	9.21	9.45	9.10	9.37	8988156
2015-09-16	9.69	10.39	9.51	10.35	10620405
2015-09-17	10.33	11.05	10.11	10.56	11643954
2015-09-18	10.18	10.46	9.64	9.78	12931157
2015-09-21	10.04	10.19	9.66	9.74	8122311
2015-09-22	9.45	10.13	9.41	9.85	9041019
2015-09-23	9.87	10.01	9.37	9.39	7557763
2015-09-24	9.24	9.66	9.04	9.51	6803150
2015-09-25	9.62	9.77	9.01	9.09	6486454
2015-09-28	8.88	9.01	8.36	8.37	7700806
2015-09-29	8.48	8.62	8.25	8.51	5018609
2015-09-30	8.60	8.86	8.38	8.68	8988052
2015-10-01	9.00	9.34	8.89	9.19	11222526
2015-10-02	9.02	10.76	8.94	10.73	12919200
2015-10-05	10.98	11.93	10.94	11.73	12769274
2015-10-06	11.76	13.64	11.56	13.48	17910034
2015-10-07	13.70	13.98	12.22	12.89	19033311
2015-10-08	12.91	14.13	12.57	13.76	12648142
2015-10-09	13.99	14.15	13.11	13.60	9746862
2015-10-12	13.60	13.60	12.08	12.20	8753756
2015-10-13	11.94	12.83	11.66	11.90	9602380
2015-10-14	11.85	12.09	11.41	11.85	10173689
2015-10-15	11.64	12.46	11.41	12.37	9684031
2015-10-16	12.51	12.62	11.82	12.25	7367568
2015-10-19	11.92	12.16	11.09	11.41	9790163
2015-10-20	11.37	12.22	11.27	11.77	6394602
2015-10-21	11.59	11.71	11.22	11.28	6505944
2015-10-22	11.43	11.84	10.69	11.08	8178090
2015-10-23	10.95	11.26	10.65	11.22	7779823
2015-10-26	11.10	11.19	10.70	11.07	5552300
2015-10-27	10.76	10.91	10.29	10.59	7464588
2015-10-28	10.65	11.72	10.53	11.13	11794008
2015-10-29	11.00	11.78	11.00	11.17	7509269
2015-10-30	11.28	11.79	10.69	11.63	9214848
2015-11-02	11.35	12.01	11.25	11.82	8280767
2015-11-03	12.05	12.50	12.03	12.15	13196702
2015-11-04	12.65	13.14	11.80	12.43	15412374
2015-11-05	12.40	13.72	12.14	12.84	12509724
2015-11-06	12.59	13.44	12.46	12.99	8679124
2015-11-09	13.05	13.39	12.40	12.47	8022403
2015-11-10	12.34	12.75	12.20	12.58	6155160
2015-11-11	12.49	12.59	11.43	11.77	10030750
2015-11-12	11.45	12.13	11.22	11.59	7204656
2015-11-13	11.50	11.90	11.15	11.69	8344647
2015-11-16	11.74	12.49	11.53	12.46	7472697
2015-11-17	12.29	12.35	11.70	11.77	7520388
2015-11-18	12.00	12.26	11.54	12.18	7382250
2015-11-19	11.95	12.20	11.36	11.53	7500092
2015-11-20	11.57	11.83	11.15	11.36	6572002
2015-11-23	11.40	11.88	11.14	11.62	6324427
2015-11-24	11.78	12.51	11.78	12.40	8561099
2015-11-25	12.18	12.47	11.79	12.11	7923820
2015-11-27	11.84	12.07	11.26	11.32	4983724
2015-11-30	11.48	11.93	11.33	11.49	8867474
2015-12-01	11.49	11.78	11.27	11.35	6248933
2015-12-02	11.17	11.22	10.35	10.44	12333901
2015-12-03	10.64	10.69	10.02	10.32	13105503
2015-12-04	9.99	10.09	9.28	9.80	12915782
2015-12-07	9.38	9.38	8.33	8.54	16219725
2015-12-08	8.20	8.75	8.11	8.65	15097544
2015-12-09	8.64	9.40	8.52	8.78	11533384
2015-12-10	8.62	9.50	8.57	9.40	12751585
2015-12-11	9.12	9.19	8.81	8.86	9565892
2015-12-14	8.74	8.84	8.30	8.45	10978454
2015-12-15	8.53	9.22	8.50	9.20	11814808
2015-12-16	9.11	9.32	8.28	8.50	14607954
2015-12-17	8.51	8.54	7.75	7.84	13648612
2015-12-18	7.78	8.12	7.12	7.15	20527353
2015-12-21	7.11	7.13	6.41	6.45	20524021
2015-12-22	6.42	6.92	6.34	6.75	11685061
2015-12-23	7.07	8.15	7.04	8.09	16549557
2015-12-24	8.15	8.34	7.62	7.96	6876007
2015-12-28	7.65	7.65	7.01	7.05	7341453
2015-12-29	7.35	7.52	6.83	7.32	10806733
2015-12-30	6.85	7.31	6.67	6.81	10311508
2015-12-31	6.76	7.40	6.74	7.37	9424824
2016-01-04	7.30	7.77	7.11	7.58	10402181
2016-01-05	7.58	7.60	7.03	7.45	11867712
2016-01-06	7.01	7.26	6.82	6.90	11452671
2016-01-07	6.58	7.01	6.26	6.38	13844554
2016-01-08	6.49	6.73	5.98	6.47	15800699
2016-01-11	6.35	6.40	5.80	6.17	12050958
2016-01-12	6.50	6.66	5.65	5.94	15853227
2016-01-13	6.14	6.48	5.36	5.47	17199417
2016-01-14	5.53	5.97	5.30	5.77	16822732
2016-01-15	5.18	5.38	4.61	4.84	21045064
2016-01-19	4.90	4.94	4.23	4.39	13557927
2016-01-20	4.10	4.43	3.40	4.32	24685156
2016-01-21	4.12	5.15	4.10	4.95	18619142
2016-01-22	5.72	6.20	5.23	5.52	18738078
2016-01-25	5.14	5.44	4.65	4.68	12135635
2016-01-26	4.88	5.24	4.42	5.16	12600662
2016-01-27	5.06	5.78	4.95	5.32	16707903
2016-01-28	5.02	5.19	4.55	4.79	58157882
2016-01-29	4.85	5.38	4.75	5.35	17296570
2016-02-01	5.10	5.34	4.91	5.27	15628187
2016-02-02	4.99	5.30	4.85	5.10	14145073
2016-02-03	5.35	5.70	4.92	5.68	11134412
2016-02-04	5.76	6.30	5.65	6.02	11445955
2016-02-05	5.81	6.20	5.44	5.61	13270211
2016-02-08	5.33	5.38	4.93	5.31	7337831
2016-02-09	5.05	5.17	4.70	4.95	8384819
2016-02-10	4.95	5.25	4.70	4.73	8220348
2016-02-11	4.54	4.61	4.01	4.29	14283804
2016-02-12	4.50	4.63	4.03	4.52	15616737
2016-02-16	4.68	4.75	4.41	4.63	8222903
2016-02-17	4.70	5.23	4.70	5.10	11149638
2016-02-18	5.29	5.35	4.56	4.83	11955783
2016-02-19	4.54	4.80	4.43	4.80	7321678
2016-02-22	5.03	5.11	4.81	4.94	11333712
2016-02-23	4.87	4.87	4.44	4.47	8713084
2016-02-24	4.34	4.70	4.21	4.53	6951007
2016-02-25	4.76	4.88	4.21	4.68	14117305
2016-02-26	5.00	5.60	4.90	5.29	16622609
2016-02-29	5.31	5.76	5.26	5.39	13983151
2016-03-01	5.39	5.39	5.39	5.61	15385533
2016-03-02	5.44	6.37	5.43	6.35	15345455
2016-03-03	6.25	7.07	6.14	6.69	19391933
2016-03-04	6.91	7.49	6.47	6.91	24314918
2016-03-07	7.05	7.45	6.56	6.74	21982951
2016-03-08	6.60	6.65	5.93	6.02	14138769
2016-03-09	5.97	6.02	5.97	6.76	11158129
2016-03-10	6.71	7.29	6.47	7.14	16483422
2016-03-11	7.52	7.77	7.25	7.48	13750331
2016-03-14	7.16	7.46	6.96	7.20	12047797
2016-03-15	7.20	7.20	7.20	7.09	9353855
2016-03-16	7.31	7.73	7.29	7.50	12966232
2016-03-17	7.73	8.50	7.64	8.26	14167093
2016-03-18	8.66	8.78	7.71	8.00	21131538
2016-03-21	7.90	8.22	7.58	7.99	9505782
2016-03-22	7.75	8.06	7.65	8.04	9712916
2016-03-23	7.74	8.00	6.83	6.86	13021280
2016-03-24	6.52	7.24	6.40	7.14	9704380
2016-03-28	7.12	7.15	6.52	6.88	8433632
2016-03-29	6.88	6.88	6.58	7.11	10719200
2016-03-30	7.44	7.50	7.03	7.26	12444283
2016-03-31	7.16	7.58	7.03	7.28	12262558
2016-04-01	6.95	7.17	6.70	7.08	11525204
2016-04-04	7.08	7.33	6.83	6.85	10441082
2016-04-05	6.85	6.85	6.85	6.95	10271937
2016-04-06	7.20	7.92	7.11	7.90	16246518
2016-04-07	7.77	7.99	7.48	7.68	14556252
2016-04-08	8.14	8.38	7.78	8.03	13020632
2016-04-11	8.11	8.28	7.95	8.14	8200193
2016-04-12	8.21	9.17	8.16	9.03	16592182
2016-04-13	8.92	9.08	8.60	8.76	11324838
2016-04-14	8.85	8.99	8.61	8.97	8169620
2016-04-15	8.75	8.81	8.52	8.63	9608830
2016-04-18	7.88	8.75	7.84	8.71	11038410
2016-04-19	8.89	9.41	8.82	9.16	10646430
2016-04-20	9.02	9.50	8.90	9.34	10631561
2016-04-21	9.44	9.50	8.97	9.30	10203254
2016-04-22	9.44	10.15	9.43	9.82	8346959
2016-04-25	9.75	10.01	9.43	9.54	8912486
2016-04-26	9.61	9.99	9.42	9.89	6251692
2016-04-27	10.11	10.75	10.11	10.40	13711470
2016-04-28	10.31	10.56	9.77	9.81	10697036
2016-04-29	10.01	10.37	9.28	9.69	14152077
2016-05-02	9.66	9.68	9.06	9.30	11597450
2016-05-03	9.04	9.07	8.36	8.50	13771104
2016-05-04	8.62	8.83	8.19	8.36	8167904
2016-05-05	8.82	9.03	8.47	8.74	9885561
2016-05-06	8.52	9.13	8.49	8.66	9626564
2016-05-09	8.56	8.79	8.43	8.68	9898443
2016-05-10	8.91	9.54	8.67	9.46	14206153
2016-05-11	9.32	9.84	8.95	9.50	13150746
2016-05-12	9.77	9.88	9.36	9.54	10088025
2016-05-13	9.35	9.73	9.32	9.43	6506570
2016-05-16	9.70	10.14	9.49	9.65	10812415
2016-05-17	9.68	10.22	9.61	9.92	9247549
2016-05-18	9.85	10.10	9.45	9.50	7197261
2016-05-19	9.24	9.57	9.00	9.46	9582183
2016-05-20	9.52	9.81	9.32	9.69	6404091
2016-05-23	9.45	9.76	9.21	9.64	5606270
2016-05-24	9.70	9.88	9.45	9.66	6560594
2016-05-25	9.79	10.49	9.79	10.46	9643048
2016-05-26	10.68	10.81	10.13	10.31	8579517
2016-05-27	10.24	10.26	9.84	9.97	8070330
2016-05-31	10.01	10.44	9.97	10.04	6673955
2016-06-01	9.81	10.21	9.57	10.15	8593071
2016-06-02	10.05	10.34	9.85	10.31	7758279
2016-06-03	10.33	10.47	9.97	10.03	8083991
2016-06-06	10.25	11.07	10.23	10.96	9753944
2016-06-07	10.91	11.17	10.78	11.03	8815784
2016-06-08	11.34	11.54	11.00	11.07	8982095
2016-06-09	10.78	11.01	10.67	10.77	6989662
2016-06-10	10.50	10.55	9.88	9.90	8684896
2016-06-13	9.64	10.43	9.59	10.23	8618231
2016-06-14	10.17	10.51	9.87	10.28	6434557
2016-06-15	10.15	10.48	9.80	10.24	7555219
2016-06-16	10.00	10.00	9.23	9.55	10867118
2016-06-17	9.80	10.33	9.75	10.22	9173774
2016-06-20	10.62	10.77	10.36	10.51	6699302
2016-06-21	10.36	10.80	10.21	10.77	5688813
2016-06-22	10.90	10.95	10.42	10.49	5459765
2016-06-23	10.74	10.81	10.58	10.78	5314999
2016-06-24	10.09	10.10	9.52	9.59	12772228
2016-06-27	9.37	9.38	8.64	8.81	8221707
2016-06-28	9.35	9.40	9.11	9.18	13407263
2016-06-29	9.43	10.24	9.26	9.97	11135341
2016-06-30	9.81	9.81	9.26	9.34	10475452
2016-07-01	9.33	9.99	9.25	9.75	7461763
2016-07-05	9.36	9.46	8.88	9.01	9541291
2016-07-06	8.90	9.26	8.89	9.17	7815516
2016-07-07	9.38	9.53	8.46	8.55	10770565
2016-07-08	8.78	8.87	8.27	8.62	13051474
2016-07-11	8.76	8.88	8.35	8.35	8499148
2016-07-12	8.68	9.50	8.68	9.33	10109295
2016-07-13	9.44	9.54	8.73	8.87	10447041
2016-07-14	9.07	9.15	8.66	8.68	7454393
2016-07-15	8.79	8.89	8.63	8.64	7057891
2016-07-18	8.54	8.73	8.35	8.69	8428737
2016-07-19	8.67	8.72	8.47	8.52	5961624
2016-07-20	8.35	8.80	8.03	8.69	11072446
2016-07-21	8.66	8.90	8.35	8.37	7236999
2016-07-22	8.40	8.50	7.99	8.10	10279046
2016-07-25	7.96	7.97	7.54	7.62	10448656
2016-07-26	7.54	7.91	7.50	7.87	10740761
2016-07-27	7.82	8.07	7.23	7.29	11323270
2016-07-28	7.20	7.46	7.12	7.25	8804208
2016-07-29	7.17	7.64	6.97	7.60	11594523
2016-08-01	7.53	7.56	6.84	6.91	11283347
2016-08-02	7.05	7.14	6.56	6.80	12923262
2016-08-03	6.82	7.31	6.67	7.26	16643080
2016-08-04	7.28	8.28	7.20	8.00	21986595
2016-08-05	8.19	8.85	8.07	8.66	20378730
2016-08-08	8.92	9.55	8.79	8.91	20546350
2016-08-09	9.10	9.33	8.83	8.90	14308221
2016-08-10	8.93	9.17	8.35	8.44	15237678
2016-08-11	8.67	9.28	8.55	9.09	13799962
2016-08-12	9.21	9.50	9.14	9.35	11747435
2016-08-15	9.48	9.78	9.48	9.62	9536791
2016-08-16	9.66	9.73	9.42	9.48	8395409
2016-08-17	9.41	9.82	9.20	9.74	10563045
2016-08-18	9.85	10.40	9.83	10.35	11774810
2016-08-19	10.41	10.41	10.13	10.27	11287306
2016-08-22	9.96	10.20	9.61	9.87	9332518
2016-08-23	9.52	10.12	9.51	9.82	10166633
2016-08-24	9.64	9.94	9.27	9.38	10477973
2016-08-25	9.40	9.69	9.29	9.54	6564271
2016-08-26	9.61	9.88	9.51	9.59	7534965
2016-08-29	9.61	9.84	9.47	9.72	5736838
2016-08-30	9.93	10.19	9.62	9.73	7543448
2016-08-31	9.55	9.86	9.29	9.48	8153190
2016-09-01	9.38	9.52	9.18	9.49	8942619
2016-09-02	9.65	10.04	9.65	9.98	8309765
2016-09-06	10.01	10.34	9.81	10.26	9117997
2016-09-07	10.34	10.49	10.19	10.44	8760967
2016-09-08	10.68	10.99	10.45	10.85	8541031
2016-09-09	10.58	10.80	10.17	10.29	9056433
2016-09-12	9.99	10.51	9.93	10.38	6736005
2016-09-13	10.10	10.16	9.49	9.70	8719241
2016-09-14	9.29	9.53	9.04	9.14	21737827
2016-09-15	9.26	9.48	9.10	9.12	9612250
2016-09-16	8.97	9.27	8.85	9.22	7673268
2016-09-19	9.38	9.48	9.10	9.15	7509218
2016-09-20	9.08	9.10	8.76	8.88	10586334
2016-09-21	9.09	9.59	9.05	9.52	12519278
2016-09-22	9.65	9.89	9.60	9.81	13099937
2016-09-23	9.81	10.03	9.03	9.15	13801851
2016-09-26	9.25	9.62	9.18	9.45	14073337
2016-09-27	9.20	9.29	8.97	9.18	9912737
2016-09-28	9.33	10.71	9.32	10.45	26126857
2016-09-29	10.47	11.83	10.46	11.19	30963872
2016-09-30	11.26	11.70	11.06	11.47	13487389
2016-10-03	11.60	11.67	11.17	11.59	11704312
2016-10-04	11.68	11.79	11.23	11.29	11827278
2016-10-05	11.70	11.90	11.42	11.73	16646704
2016-10-06	11.98	12.14	11.47	11.59	14884255
2016-10-07	11.67	11.70	11.17	11.32	9837111
2016-10-10	11.57	12.10	11.55	11.68	9729642
2016-10-11	11.60	11.83	11.43	11.74	9673729
2016-10-12	11.62	11.69	11.32	11.41	8100429
2016-10-13	11.28	11.36	10.95	11.20	9383702
2016-10-14	11.24	11.32	10.83	11.05	6596475
2016-10-17	11.09	11.42	10.93	11.23	6589747
2016-10-18	11.20	11.39	10.52	10.57	75578919
2016-10-19	10.87	11.41	10.85	11.19	36384716
2016-10-20	11.04	11.68	10.97	11.59	17369969
2016-10-21	11.50	11.76	11.28	11.42	10378890
2016-10-24	11.35	11.68	11.09	11.56	13167269
2016-10-25	11.49	11.69	11.29	11.31	10418919
2016-10-26	11.06	11.67	11.05	11.44	17653949
2016-10-27	11.60	11.90	11.43	11.62	13230696
2016-10-28	11.54	11.92	11.28	11.48	12358554
2016-10-31	11.36	11.36	10.45	10.49	20690893
2016-11-01	10.69	10.80	10.03	10.42	11509736
2016-11-02	10.22	10.23	9.00	9.96	12882535
2016-11-03	10.08	10.45	9.99	10.05	7535554
2016-11-04	9.95	10.40	9.80	10.31	11107602
2016-11-07	10.58	10.99	10.57	10.81	13257287
2016-11-08	10.41	11.52	10.41	11.35	14464743
2016-11-09	11.51	12.29	11.45	12.21	16721731
2016-11-10	12.27	12.35	11.69	12.00	13970038
2016-11-11	11.86	12.00	11.45	11.69	12212100
2016-11-14	11.52	11.87	11.17	11.82	11557597
2016-11-15	12.11	12.66	12.10	12.36	13183326
2016-11-16	12.32	12.61	12.17	12.40	9647613
2016-11-17	12.67	12.70	12.00	12.04	10382526
2016-11-18	12.19	12.45	12.05	12.37	8424650
2016-11-21	12.85	13.45	12.75	13.40	15367505
2016-11-22	13.48	13.50	12.51	13.05	16805582
2016-11-23	12.84	13.23	12.65	13.15	9564186
2016-11-25	12.98	13.00	12.46	12.63	6613393
2016-11-28	12.77	12.89	11.80	11.90	14542113
2016-11-29	11.48	12.08	11.06	11.72	16601148
2016-11-30	13.59	15.02	13.47	14.97	34210026
2016-12-01	15.75	15.76	14.69	15.00	22462351
2016-12-02	14.86	15.36	14.85	15.12	10115859
2016-12-05	15.41	15.65	15.04	15.04	11145674
2016-12-06	14.80	15.46	14.59	15.35	7269455
2016-12-07	15.22	15.68	15.06	15.38	9690128
2016-12-08	15.44	15.69	15.10	15.48	9717389
2016-12-09	15.60	15.75	15.25	15.45	6233955
2016-12-12	16.80	17.08	15.51	15.62	11780009
2016-12-13	16.39	16.61	15.80	16.35	17633261
2016-12-14	16.03	16.05	14.98	15.06	13839261
2016-12-15	14.76	15.44	14.48	15.29	11439498
2016-12-16	15.45	16.05	15.09	15.82	16291504
2016-12-19	15.72	16.34	15.58	16.05	9446215
2016-12-20	16.26	16.73	16.17	16.55	12454741
2016-12-21	16.39	16.63	15.91	15.94	9642098
2016-12-22	16.06	16.15	15.81	15.89	5650206
2016-12-23	15.78	15.96	15.64	15.76	3885101
2016-12-27	15.85	16.08	15.70	15.88	5451821
2016-12-28	15.96	15.98	15.37	15.53	5225081
2016-12-29	15.43	15.50	14.90	15.09	5182581
2016-12-30	15.05	15.51	15.05	15.14	4046952
2017-01-03	15.50	15.97	15.19	15.73	8672796
2017-01-04	15.75	16.28	15.54	16.22	7773227
2017-01-05	16.37	16.42	15.69	15.89	8160721
2017-01-06	15.98	16.00	15.57	15.58	5546859
2017-01-09	15.48	15.64	15.08	15.12	8141108
2017-01-10	15.20	15.32	14.99	15.15	7895119
2017-01-11	15.29	15.49	15.00	15.42	6677953
2017-01-12	15.72	15.77	15.12	15.21	5746562
2017-01-13	15.13	15.26	14.72	14.76	7379056
2017-01-17	14.87	15.03	14.61	14.76	6406717
2017-01-18	14.52	14.76	14.35	14.46	8760601
2017-01-19	14.50	14.63	14.20	14.39	5465928
2017-01-20	14.71	14.89	14.34	14.46	6176500
2017-01-23	14.24	14.39	14.15	14.25	5661421
2017-01-24	14.39	14.69	14.24	14.49	6569476
2017-01-25	14.43	14.84	14.26	14.67	6044977
2017-01-26	14.77	15.16	14.76	14.97	8209019
2017-01-27	14.76	14.94	14.64	14.89	5637025
2017-01-30	14.69	14.74	13.94	14.04	8719599
2017-01-31	14.21	14.28	13.83	14.14	7277086
2017-02-01	14.38	14.44	13.90	14.41	8160816
2017-02-02	14.46	14.49	13.95	14.28	8389632
2017-02-03	14.30	14.65	14.05	14.57	6590820
2017-02-06	14.48	14.55	13.79	13.81	8185219
2017-02-07	13.70	13.81	13.22	13.51	9551953
2017-02-08	13.31	14.03	13.12	13.74	9991206
2017-02-09	13.93	14.24	13.92	14.14	4703690
2017-02-10	14.43	14.65	14.23	14.30	5637770
2017-02-13	14.20	14.32	14.00	14.08	4853461
2017-02-14	14.21	14.51	14.07	14.50	7746122
2017-02-15	14.40	14.60	14.32	14.41	4241548
2017-02-16	14.45	14.60	14.07	14.10	4537345
2017-02-17	13.97	14.15	13.69	13.93	5932378
2017-02-21	14.17	14.42	14.14	14.34	6512422
2017-02-22	14.09	14.26	13.63	13.66	8924564
2017-02-23	14.40	14.94	13.33	14.20	18291716
2017-02-24	13.94	14.18	13.77	13.89	8553187
2017-02-27	14.01	14.41	13.78	14.36	10565604
2017-02-28	14.21	14.42	14.10	14.16	8634359
2017-03-01	14.40	14.89	14.36	14.88	8214691
2017-03-02	14.61	14.82	13.98	13.98	7021579
2017-03-03	14.04	14.35	14.00	14.13	4472794
2017-03-06	14.11	14.32	13.94	14.26	5205379
2017-03-07	14.36	14.47	14.16	14.21	6342077
2017-03-08	14.08	14.22	12.88	12.96	13540076
2017-03-09	12.86	13.17	12.47	13.08	10323143
2017-03-10	13.18	13.26	12.73	12.97	6386237
2017-03-13	12.93	13.39	12.93	13.22	5690807
2017-03-14	12.89	12.97	12.18	12.86	9882888
2017-03-15	13.13	13.37	12.97	13.29	7764744
2017-03-16	13.50	13.52	12.97	12.99	7858889
2017-03-17	13.03	13.15	12.79	12.80	9908870
2017-03-20	12.66	12.97	12.44	12.92	7645886
2017-03-21	12.95	13.05	12.56	12.58	6176508
2017-03-22	12.41	12.61	12.10	12.16	8592471
2017-03-23	12.13	12.39	12.01	12.19	5320064
2017-03-24	12.31	12.63	12.24	12.37	6488816
2017-03-27	12.03	12.66	11.96	12.63	5983117
2017-03-28	12.69	13.35	12.58	13.18	7734602
2017-03-29	13.19	13.93	13.15	13.81	6991470
2017-03-30	14.00	14.21	13.73	13.89	10527010
2017-03-31	13.88	14.31	13.84	14.26	6935871
2017-04-03	14.42	14.45	13.80	14.16	6314486
2017-04-04	14.25	14.51	14.07	14.50	6456494
2017-04-05	14.79	15.27	13.91	13.97	13152437
2017-04-06	14.20	14.46	13.98	14.17	6581573
2017-04-07	14.21	14.23	13.86	13.98	6663473
2017-04-10	14.15	14.62	14.05	14.50	5257073
2017-04-11	14.45	14.45	14.06	14.29	6536492
2017-04-12	14.32	14.35	13.28	13.36	13029580
2017-04-13	13.37	13.41	12.84	13.06	10435368
2017-04-17	13.04	13.18	12.73	13.17	6473334
2017-04-18	12.96	13.37	12.66	12.97	8686102
2017-04-19	12.99	13.04	11.98	12.04	11612308
2017-04-20	12.16	12.16	11.73	11.76	13195531
2017-04-21	11.69	11.94	11.33	11.81	13087900
2017-04-24	11.88	12.14	11.72	11.94	9071109
2017-04-25	11.96	12.35	11.86	12.34	5819405
2017-04-26	12.15	12.78	12.01	12.22	7615341
2017-04-27	12.04	12.08	11.47	11.81	12127066
2017-04-28	11.99	12.20	11.73	11.94	8735684
2017-05-01	11.89	12.07	11.74	11.91	5717940
2017-05-02	11.92	12.15	11.47	11.64	5825736
2017-05-03	11.85	12.05	11.66	11.95	5991979
2017-05-04	11.66	11.76	10.86	11.13	15589121
2017-05-05	11.14	11.96	10.99	11.93	9927993
2017-05-08	11.93	12.29	11.72	12.12	11811752
2017-05-09	12.31	12.45	11.34	11.49	18872427
2017-05-10	11.73	12.10	11.61	11.98	12380663
2017-05-11	11.90	12.20	11.65	11.89	12924420
2017-05-12	11.90	12.07	11.70	11.82	7243930
2017-05-15	12.44	12.51	11.98	12.08	9045720
2017-05-16	12.15	12.27	11.73	11.88	7162838
2017-05-17	11.69	12.07	11.54	11.58	8877190
2017-05-18	11.42	11.66	11.28	11.50	7133613
2017-05-19	11.56	12.05	11.56	11.97	5712971
2017-05-22	12.11	12.16	11.67	11.79	8108732
2017-05-23	11.88	11.88	11.49	11.52	10399961
2017-05-24	11.51	11.55	11.06	11.23	14701556
2017-05-25	11.13	11.70	10.26	10.41	14316268
2017-05-26	10.49	10.56	10.19	10.48	6775637
2017-05-30	10.23	10.30	9.64	9.70	12394069
2017-05-31	9.34	9.83	9.25	9.76	11991348
2017-06-01	9.80	10.24	9.67	9.94	16343184
2017-06-02	9.82	9.83	9.42	9.70	8145423
2017-06-05	9.56	9.97	9.55	9.76	6803701
2017-06-06	9.73	10.27	9.63	10.19	6912677
2017-06-07	10.00	10.20	9.02	9.06	13764171
2017-06-08	9.06	9.19	8.77	8.78	13427777
2017-06-09	8.78	9.42	8.71	9.35	11412436
2017-06-12	9.46	9.67	9.26	9.36	10650454
2017-06-13	9.34	9.76	9.31	9.75	8100362
2017-06-14	9.61	9.65	8.63	8.73	12776628
2017-06-15	8.61	8.81	8.24	8.33	9918471
2017-06-16	8.39	8.44	8.13	8.17	14984163
2017-06-19	8.19	8.37	8.11	8.21	6515748
2017-06-20	7.98	8.20	7.74	8.15	9728771
2017-06-21	7.90	8.22	7.36	7.55	17304244
2017-06-22	7.58	7.92	7.58	7.66	12085950
2017-06-23	7.69	7.88	7.55	7.75	9065926
2017-06-26	7.75	7.97	7.65	7.72	6054529
2017-06-27	7.78	8.04	7.72	7.93	9866497
2017-06-28	7.96	8.12	7.65	7.87	12020338
2017-06-29	7.88	8.19	7.81	7.88	7325298
2017-06-30	7.98	8.22	7.85	8.05	8161700
2017-07-03	8.15	8.50	8.15	8.49	4190710
2017-07-05	8.37	8.38	7.88	8.03	10067145
2017-07-06	8.17	8.40	7.63	7.72	13420704
2017-07-07	7.54	7.60	7.11	7.46	10024478
2017-07-10	7.35	7.65	7.30	7.63	9716714
2017-07-11	7.80	7.91	7.48	7.76	7413804
2017-07-12	7.99	8.17	7.66	7.70	9463047
2017-07-13	7.70	7.85	7.57	7.85	7167251
2017-07-14	7.95	8.05	7.87	7.89	4664252
2017-07-17	7.83	8.03	7.78	7.79	5539061
2017-07-18	7.96	7.97	7.58	7.65	7808071
2017-07-19	7.60	8.31	7.60	8.18	10899478
2017-07-20	8.32	8.33	7.81	7.86	8491288
2017-07-21	7.84	7.92	7.47	7.49	11995455
2017-07-24	7.54	7.59	7.31	7.46	7569957
2017-07-25	7.61	7.96	7.59	7.71	11071744
2017-07-26	7.84	8.29	7.63	7.86	12090932
2017-07-27	7.86	8.09	7.78	8.01	8079856
2017-07-28	8.00	8.39	7.91	7.99	9706261
2017-07-31	7.99	8.01	7.61	7.78	10036737
2017-08-01	7.75	7.79	7.44	7.53	9303189
2017-08-02	7.42	7.55	7.16	7.36	11697012
2017-08-03	7.39	7.87	6.90	7.23	18447912
2017-08-04	7.27	8.06	7.23	8.05	16639690
2017-08-07	7.95	8.00	7.65	7.80	11650104
2017-08-08	7.74	8.27	7.74	8.03	10214185
2017-08-09	8.09	8.24	7.89	8.08	11396376
2017-08-10	8.17	8.37	7.88	7.95	11960494
2017-08-11	7.90	8.04	7.75	7.93	6148977
2017-08-14	7.94	7.97	7.72	7.76	5853751
2017-08-15	7.72	7.74	7.36	7.51	8661594
2017-08-16	7.57	7.70	7.28	7.34	7187169
2017-08-17	7.27	7.47	7.16	7.16	6805979
2017-08-18	7.15	7.44	7.08	7.35	5601512
2017-08-21	7.26	7.29	7.04	7.07	4665367
2017-08-22	7.12	7.23	7.07	7.11	4009274
2017-08-23	7.09	7.39	7.04	7.32	6452944
2017-08-24	7.23	7.30	7.12	7.27	4036045
2017-08-25	7.29	7.30	7.16	7.24	3539548
2017-08-28	7.24	7.30	6.88	7.03	7916117
2017-08-29	6.89	7.02	6.70	6.95	7498631
2017-08-30	6.90	7.07	6.69	7.02	6856167
2017-08-31	7.12	7.35	7.08	7.30	7178392
2017-09-01	7.29	7.47	7.10	7.39	6390021
2017-09-05	7.58	7.74	7.50	7.57	10605888
2017-09-06	7.66	7.90	7.66	7.74	8064312
2017-09-07	7.66	7.72	7.40	7.66	9586260
2017-09-08	7.56	7.58	6.98	7.10	10634232
2017-09-11	7.12	7.27	7.08	7.17	6289782
2017-09-12	7.19	7.61	7.16	7.46	17717884
2017-09-13	7.59	8.44	7.58	8.16	19969307
2017-09-14	8.40	8.64	8.15	8.27	13112096
2017-09-15	8.28	8.36	8.10	8.32	7950190
2017-09-18	8.23	8.48	8.23	8.46	6092094
2017-09-19	8.55	8.70	8.45	8.58	8006797
2017-09-20	8.70	9.10	8.64	8.91	9716859
2017-09-21	8.89	8.90	8.66	8.73	5685115
2017-09-22	8.68	8.81	8.56	8.62	4498463
2017-09-25	8.84	9.14	8.77	9.13	8704682
2017-09-26	9.04	9.21	8.87	9.11	9424282
2017-09-27	9.12	9.26	8.91	9.21	8567313
2017-09-28	9.29	9.41	8.97	9.18	8599597
2017-09-29	9.14	9.18	8.98	9.12	5351541
2017-10-02	8.70	9.16	8.66	9.14	6602686
2017-10-03	9.10	9.20	8.98	9.08	8857878
2017-10-04	9.12	9.16	8.71	8.76	8942922
2017-10-05	8.82	8.96	8.78	8.90	5778398
2017-10-06	8.65	8.74	8.29	8.40	11351700
2017-10-09	8.43	8.53	8.40	8.43	74022495
2017-10-10	8.62	8.69	8.32	8.34	5808645
2017-10-11	8.37	8.64	8.17	8.62	9768158
2017-10-12	8.42	8.54	8.27	8.40	7423087
2017-10-13	8.56	8.64	8.47	8.48	4955494
2017-10-16	8.59	8.88	8.58	8.67	5929050
2017-10-17	8.63	8.80	8.54	8.76	7421570
2017-10-18	8.73	8.93	8.61	8.70	6713981
2017-10-19	8.60	8.70	8.46	8.58	5554472
2017-10-20	8.66	8.79	8.60	8.71	5126086
2017-10-23	8.78	8.84	8.36	8.37	6663907
2017-10-24	8.45	8.55	8.35	8.48	6255712
2017-10-25	8.37	8.62	8.32	8.55	7001640
2017-10-26	8.56	8.69	8.31	8.69	6669516
2017-10-27	8.61	9.05	8.50	8.99	7489218
2017-10-30	9.05	9.33	9.04	9.22	6637117
2017-10-31	9.21	9.49	9.14	9.45	6738455
2017-11-01	9.66	10.27	9.66	10.16	14776713
2017-11-02	10.15	10.21	9.68	9.89	9797140
2017-11-03	10.06	10.28	10.03	10.25	9956036
2017-11-06	10.34	11.12	10.34	11.09	13156821
2017-11-07	11.02	11.10	10.73	10.89	11765433
2017-11-08	11.35	11.39	10.47	10.73	14793706
2017-11-09	10.73	11.23	10.71	10.77	13324118
2017-11-10	10.72	10.94	10.53	10.78	8771788
2017-11-13	10.73	10.91	10.46	10.49	6462275
2017-11-14	10.35	10.44	9.96	10.04	9334707
2017-11-15	9.81	9.95	9.62	9.92	7844348
2017-11-16	9.84	9.90	9.63	9.74	6286273
2017-11-17	9.81	10.14	9.80	9.95	7251216
2017-11-20	9.76	9.84	9.45	9.54	6971603
2017-11-21	9.64	9.91	9.62	9.72	7449586
2017-11-22	10.02	10.14	9.82	9.97	5480080
2017-11-24	10.07	10.23	10.01	10.06	3313380
2017-11-27	9.90	9.92	9.42	9.44	10085625
2017-11-28	9.37	9.57	9.26	9.52	10254496
2017-11-29	9.50	9.69	9.43	9.65	9057689
2017-11-30	9.85	10.36	9.81	10.23	10434131
2017-12-01	10.46	10.87	10.23	10.46	14515915
2017-12-04	10.41	10.70	10.23	10.30	7316861
2017-12-05	10.23	10.32	10.02	10.05	6025069
2017-12-06	9.89	9.92	9.58	9.71	7032961
2017-12-07	9.75	9.92	9.56	9.71	5453446
2017-12-08	9.93	10.09	9.78	10.06	5635594
2017-12-11	10.10	10.25	10.00	10.06	5281165
2017-12-12	9.15	9.18	8.30	8.33	87733539
2017-12-13	8.32	8.39	7.57	8.10	45951767
2017-12-14	8.00	8.35	7.86	8.01	19927729
2017-12-15	8.02	8.04	7.74	7.84	18452314
2017-12-18	7.91	8.05	7.74	7.97	12269528
2017-12-19	8.04	8.16	7.87	7.87	13143977
2017-12-20	8.00	8.01	7.79	7.96	13472726
2017-12-21	7.92	8.29	7.86	8.18	13935523
2017-12-22	8.16	8.21	8.06	8.06	10774446
2017-12-26	8.11	8.45	8.05	8.38	9319513
2017-12-27	8.34	8.47	8.26	8.32	8017113
2017-12-28	8.33	8.44	8.28	8.36	6425111
2017-12-29	8.42	8.49	8.34	8.41	7558756
2018-01-02	8.53	8.57	8.39	8.57	7460886
2018-01-03	8.61	8.84	8.61	8.80	11274764
2018-01-04	8.86	8.92	8.70	8.81	11664991
2018-01-05	8.66	8.77	8.58	8.71	7294235
2018-01-08	8.77	8.77	8.47	8.66	6350728
2018-01-09	8.72	8.81	8.58	8.70	7072732
2018-01-10	8.77	8.98	8.74	8.81	6799533
2018-01-11	8.92	9.63	8.87	9.34	16555812
2018-01-12	9.30	9.45	9.02	9.27	8966189
2018-01-16	9.27	9.40	9.01	9.01	8291888
2018-01-17	9.01	9.11	8.80	8.99	7003359
2018-01-18	8.99	9.10	8.84	8.89	6709961
2018-01-19	8.74	8.91	8.71	8.84	6002352
2018-01-22	8.90	9.23	8.88	9.15	9468315
2018-01-23	9.23	9.29	9.00	9.21	10114782
2018-01-24	9.23	9.38	9.07	9.27	8887171
2018-01-25	9.33	9.39	8.93	9.02	8703531
2018-01-26	9.06	9.14	8.88	9.03	5680728
2018-01-29	8.94	9.13	8.82	8.93	7697188
2018-01-30	8.75	8.77	8.38	8.41	13707552
2018-01-31	8.42	8.72	8.39	8.66	10332651
2018-02-01	8.87	9.08	8.76	8.90	9704824
2018-02-02	8.73	8.77	8.31	8.33	12698692
2018-02-05	8.10	8.47	8.02	8.19	13016977
2018-02-06	8.01	8.44	7.96	8.38	10544200
2018-02-07	8.35	8.65	7.90	7.90	11137991
2018-02-08	8.01	8.18	7.72	7.72	10454767
2018-02-09	7.82	7.86	7.31	7.76	12084244
2018-02-12	7.88	8.04	7.79	7.87	8397252
2018-02-13	7.79	7.88	7.66	7.72	7357711
2018-02-14	7.59	8.11	7.56	8.07	9086789
2018-02-15	8.08	8.12	7.67	7.92	12549696
2018-02-16	7.88	8.12	7.80	7.93	8836365
2018-02-20	7.97	8.17	7.92	7.97	5621229
2018-02-21	7.95	8.03	7.78	7.78	5607117
2018-02-22	7.89	8.52	7.89	8.37	10844876
2018-02-23	8.46	8.82	8.41	8.80	9633823
2018-02-26	8.87	8.98	8.78	8.87	7516342
2018-02-27	8.82	8.97	8.57	8.60	9748150
2018-02-28	9.08	9.13	7.85	7.88	18920675
2018-03-01	7.89	8.16	7.79	8.06	12210669
2018-03-02	8.01	8.38	7.93	8.34	9931476
2018-03-05	8.25	8.69	8.25	8.59	9693188
2018-03-06	8.67	8.74	8.45	8.60	8370314
2018-03-07	8.43	8.65	8.15	8.21	8323559
2018-03-08	8.11	8.16	7.91	8.10	9338916
2018-03-09	8.22	8.43	8.20	8.33	7800577
2018-03-12	8.30	8.43	8.17	8.25	6894677
2018-03-13	8.27	8.40	8.16	8.23	8018185
2018-03-14	8.28	8.37	8.24	8.29	7009031
2018-03-15	8.36	8.43	8.08	8.14	7808595
2018-03-16	8.17	8.30	8.01	8.25	8589928
2018-03-19	8.13	8.20	7.85	7.91	7780747
2018-03-20	8.02	8.13	7.90	7.99	7174411
2018-03-21	8.06	8.60	8.06	8.58	12825712
2018-03-22	8.44	8.54	8.35	8.37	6954435
2018-03-23	8.47	8.61	8.28	8.29	10280751
2018-03-26	8.41	8.46	8.17	8.37	7507688
2018-03-27	8.41	8.54	8.08	8.11	8005712
2018-03-28	8.10	8.23	7.98	8.03	8589519
2018-03-29	8.07	8.17	7.97	8.10	12880657
2018-04-02	8.04	8.21	7.61	7.77	10051222
2018-04-03	7.88	8.06	7.76	7.90	8265380
2018-04-04	7.73	7.92	7.62	7.82	7759303
2018-04-05	7.90	8.29	7.87	8.22	9754935
2018-04-06	8.09	8.21	7.65	7.82	10017445
2018-04-09	7.92	8.07	7.79	7.81	7335475
2018-04-10	8.08	8.56	8.05	8.35	11560047
2018-04-11	8.40	8.76	8.40	8.67	12210501
2018-04-12	8.64	8.82	8.40	8.73	7753933
2018-04-13	8.84	9.08	8.70	8.87	8889842
2018-04-16	8.84	9.11	8.70	8.96	8648467
2018-04-17	8.95	9.25	8.95	9.22	6793189
2018-04-18	9.66	10.36	9.55	10.20	23512611
2018-04-19	10.24	10.40	10.01	10.15	11482523
2018-04-20	10.04	10.32	9.93	10.16	8512994
2018-04-23	9.95	10.36	9.91	10.33	8434778
2018-04-24	10.36	10.52	10.13	10.24	10015159
2018-04-25	10.24	10.69	10.16	10.64	8655943
2018-04-26	10.74	10.74	10.31	10.61	9531235
2018-04-27	10.94	10.94	10.56	10.80	25187987
2018-04-30	10.69	11.17	10.69	11.03	57226361
2018-05-01	10.91	11.05	10.64	10.87	14290922
2018-05-02	10.85	11.23	10.85	11.14	11566773
2018-05-03	11.04	11.19	10.77	11.01	9567141
2018-05-04	11.04	11.25	10.97	11.22	10142520
2018-05-07	11.48	11.88	11.31	11.34	12709477
2018-05-08	11.31	11.62	10.77	11.54	16842324
2018-05-09	11.83	11.99	11.35	11.47	13782517
2018-05-10	11.55	11.84	11.47	11.68	10172544
2018-05-11	11.70	11.75	11.49	11.61	9050657
2018-05-14	11.67	11.92	11.64	11.80	7679958
2018-05-15	11.86	11.98	11.65	11.94	6871797
2018-05-16	11.85	12.34	11.78	12.31	9955099
2018-05-17	12.37	12.82	12.36	12.76	8901167
2018-05-18	12.78	12.79	12.48	12.74	6932747
2018-05-21	12.90	13.04	12.78	12.97	7218891
2018-05-22	13.00	13.13	12.45	12.52	10357881
2018-05-23	12.52	12.87	12.37	12.76	11633166
2018-05-24	12.43	12.86	12.31	12.66	9648624
2018-05-25	12.15	12.25	11.87	12.15	14683444
2018-05-29	12.03	12.39	11.98	12.34	8112814
2018-05-30	12.47	13.12	12.46	13.04	7211387
2018-05-31	12.91	13.39	12.84	13.03	7506995
2018-06-01	13.00	13.70	12.95	13.19	16087604
2018-06-04	13.19	13.38	12.26	12.44	13369286
2018-06-05	12.37	12.68	12.24	12.47	7418370
2018-06-06	12.58	12.68	12.22	12.52	9160033
2018-06-07	12.74	13.09	12.68	12.97	8568940
2018-06-08	12.94	13.03	12.63	12.86	6899097
2018-06-11	12.62	13.02	12.53	12.87	7290271
2018-06-12	12.87	13.19	12.77	12.80	8720334
2018-06-13	12.74	12.88	12.60	12.76	7522788
2018-06-14	12.94	13.02	12.62	12.63	5883048
2018-06-15	12.49	12.53	11.96	12.01	13713524
2018-06-18	12.07	12.50	11.96	12.28	7072372
2018-06-19	11.96	12.56	11.96	12.49	4957551
2018-06-20	12.65	13.18	12.57	13.11	8282969
2018-06-21	12.87	12.96	12.56	12.63	5594402
2018-06-22	13.48	13.85	13.30	13.78	15254674
2018-06-25	13.81	13.87	13.04	13.10	7974772
2018-06-26	13.26	13.39	12.78	13.16	11570200
2018-06-27	13.37	13.87	13.33	13.42	10878340
2018-06-28	13.48	13.51	13.01	13.21	8110670
2018-06-29	13.24	13.45	12.94	12.97	8315266
2018-07-02	12.85	12.85	12.44	12.64	5777704
2018-07-03	12.96	13.20	12.66	12.80	3847755
2018-07-05	12.95	13.03	12.75	12.94	5654704
2018-07-06	12.79	13.25	12.71	13.21	5687025
2018-07-09	13.11	13.35	12.96	13.34	8153983
2018-07-10	13.51	13.70	13.15	13.27	6334812
2018-07-11	13.13	13.35	12.68	12.78	7474837
2018-07-12	12.89	12.96	12.40	12.72	7158711
2018-07-13	12.75	12.92	12.53	12.55	4680915
2018-07-16	12.31	12.53	11.82	11.90	8230500
2018-07-17	11.85	12.05	11.70	11.89	5155894
2018-07-18	11.67	12.00	11.41	11.90	8145514
2018-07-19	11.85	12.14	11.83	12.08	4712728
2018-07-20	12.11	12.22	12.02	12.08	5240507
2018-07-23	12.09	12.24	12.02	12.03	4137946
2018-07-24	12.17	12.47	12.12	12.34	3983814
2018-07-25	12.37	12.42	12.10	12.34	6199024
2018-07-26	12.39	12.62	12.19	12.22	7667243
2018-07-27	12.15	12.28	11.87	11.91	4069937
2018-07-30	12.12	12.41	12.10	12.23	5243872
2018-07-31	12.16	12.23	11.87	12.22	6157115
2018-08-01	12.02	12.02	11.59	11.89	7866911
2018-08-02	11.76	12.36	11.75	12.34	5002331
2018-08-03	12.28	12.47	12.07	12.26	5261090
2018-08-06	12.31	12.61	12.26	12.60	6437661
2018-08-07	13.20	13.90	13.05	13.10	16156024
2018-08-08	12.97	13.18	12.61	12.63	11044314
2018-08-09	12.65	12.89	12.47	12.80	8055730
2018-08-10	12.78	13.08	12.74	13.04	6109143
2018-08-13	12.98	12.99	12.32	12.41	7273366
2018-08-14	12.62	12.82	12.51	12.75	5510520
2018-08-15	12.57	12.71	11.57	11.66	12191145
2018-08-16	11.73	12.03	11.69	11.83	6793076
2018-08-17	11.89	12.20	11.89	12.08	6944601
2018-08-20	12.05	12.26	12.01	12.12	5568894
2018-08-21	12.28	12.54	12.21	12.42	4647594
2018-08-22	12.75	13.01	12.62	12.94	5770037
2018-08-23	12.81	13.07	12.70	12.93	4743224
2018-08-24	13.14	13.26	13.05	13.21	5299660
2018-08-27	13.23	13.33	13.12	13.14	4021715
2018-08-28	13.11	13.18	12.68	12.83	4899869
2018-08-29	12.96	13.23	12.82	13.19	5277573
2018-08-30	13.11	13.47	13.07	13.40	4779753
2018-08-31	13.31	13.47	13.23	13.46	3823257
2018-09-04	13.56	13.77	13.32	13.38	5366582
2018-09-05	13.25	13.40	12.92	13.25	5117218
2018-09-06	13.18	13.18	12.34	12.36	7298000
2018-09-07	12.13	12.30	11.72	12.28	8874794
2018-09-10	12.38	12.47	12.04	12.08	5573284
2018-09-11	12.04	12.57	11.97	12.47	5277053
2018-09-12	12.66	12.86	12.42	12.48	7690886
2018-09-13	12.35	12.43	12.02	12.17	6503548
2018-09-14	12.18	12.49	12.13	12.28	5109513
2018-09-17	12.36	12.51	12.06	12.22	5355373
2018-09-18	12.40	12.88	12.40	12.68	6991648
2018-09-19	12.68	12.92	12.61	12.89	6143028
2018-09-20	13.01	13.10	12.73	12.77	4764629
2018-09-21	12.86	13.08	12.73	12.97	6912642
2018-09-24	13.28	13.74	13.23	13.66	9446347
2018-09-25	13.81	14.19	13.77	13.92	10467657
2018-09-26	13.69	13.96	13.49	13.52	7114335
2018-09-27	13.73	13.89	13.67	13.88	4496963
2018-09-28	13.77	14.33	13.77	14.18	8760371
2018-10-01	14.36	14.57	14.13	14.27	7760228
2018-10-02	14.27	14.40	13.89	14.13	5666050
2018-10-03	14.10	14.34	13.93	14.22	5990168
2018-10-04	14.04	14.27	13.77	13.83	5659837
2018-10-05	13.83	14.03	13.22	13.34	10177228
2018-10-08	13.07	13.17	12.58	12.90	10698662
2018-10-09	13.01	13.53	12.92	13.23	8487052
2018-10-10	13.25	13.25	12.55	12.58	8355230
2018-10-11	12.36	12.52	11.93	11.97	10796283
2018-10-12	12.32	12.50	12.00	12.39	10993601
2018-10-15	12.61	12.74	12.26	12.49	6922822
2018-10-16	12.56	12.85	12.42	12.74	5534407
2018-10-17	12.70	12.75	12.24	12.47	7086711
2018-10-18	12.20	12.37	11.97	12.16	7787651
2018-10-19	12.27	12.58	12.11	12.23	8323151
2018-10-22	12.15	12.21	11.82	12.01	5397665
2018-10-23	11.58	11.65	11.25	11.38	9968977
2018-10-24	11.60	11.60	10.37	10.39	12209680
2018-10-25	10.58	10.68	10.36	10.44	7143267
2018-10-26	10.17	10.46	9.87	10.20	8257135
2018-10-29	10.20	10.26	9.53	9.69	8467173
2018-10-30	9.46	9.86	9.23	9.81	12308919
2018-10-31	10.00	10.50	9.97	10.06	12223498
2018-11-01	10.17	10.38	9.79	10.34	16008939
2018-11-02	10.33	10.44	9.83	9.87	8700845
2018-11-05	10.10	10.37	10.05	10.21	8965497
2018-11-06	9.82	10.00	9.49	9.88	16424092
2018-11-07	10.18	10.42	9.97	10.26	8647204
2018-11-08	10.18	10.21	9.57	9.57	9158759
2018-11-09	9.22	9.46	8.96	9.36	11017831
2018-11-12	9.54	9.55	8.74	8.77	10343751
2018-11-13	8.71	8.77	8.28	8.32	10769322
2018-11-14	8.68	8.84	8.14	8.27	13944145
2018-11-15	8.33	8.56	8.18	8.49	9090512
2018-11-16	8.50	8.60	8.03	8.29	11556759
2018-11-19	8.11	8.17	7.87	8.05	11162224
2018-11-20	7.73	7.76	7.20	7.34	16230426
2018-11-21	7.54	7.80	7.47	7.74	7185765
2018-11-23	7.31	7.58	7.24	7.49	4276944
2018-11-26	7.67	7.82	7.51	7.60	8133607
2018-11-27	7.57	7.68	7.34	7.48	7745026
2018-11-28	7.49	7.55	7.20	7.39	10629585
2018-11-29	7.45	7.73	7.42	7.51	10466252
2018-11-30	7.33	7.38	7.01	7.14	12907246
2018-12-03	7.53	7.75	7.45	7.75	13541577
2018-12-04	7.75	7.80	7.39	7.40	9142077
2018-12-06	7.14	7.17	6.45	6.86	17369070
2018-12-07	7.27	7.40	6.87	6.89	12416124
2018-12-10	6.70	6.80	6.30	6.45	13444573
2018-12-11	6.59	6.63	6.26	6.32	11733681
2018-12-12	6.46	6.63	6.32	6.33	13133180
2018-12-13	6.30	6.34	6.12	6.30	12008907
2018-12-14	6.22	6.22	5.85	5.89	10096486
2018-12-17	5.84	6.02	5.66	5.69	11913200
2018-12-18	5.65	5.69	5.34	5.42	13482046
2018-12-19	5.43	5.64	5.20	5.28	12929901
2018-12-20	5.13	5.32	4.98	5.12	11279043
2018-12-21	5.05	5.25	4.99	5.03	17315407
2018-12-24	4.96	5.03	4.74	4.74	7277791
2018-12-26	4.86	5.40	4.74	5.38	15440707
2018-12-27	5.21	5.58	5.19	5.57	14493383
2018-12-28	5.63	5.70	5.43	5.46	10576934
2018-12-31	5.61	5.61	5.38	5.53	7387156
2019-01-02	5.36	5.71	5.13	5.54	12365975
2019-01-03	5.53	5.77	5.44	5.64	9477422
2019-01-04	5.81	6.05	5.74	6.04	15375222
2019-01-07	6.05	6.35	5.99	6.18	12084853
2019-01-08	6.56	6.61	6.19	6.42	16128207
2019-01-09	6.50	6.61	6.35	6.58	14123267
2019-01-10	6.45	6.67	6.34	6.59	7990744
2019-01-11	6.48	6.52	6.30	6.33	10905399
2019-01-14	6.20	6.57	6.15	6.41	11875181
2019-01-15	6.49	6.58	6.41	6.50	7405762
2019-01-16	6.47	6.62	6.43	6.54	7561203
2019-01-17	6.47	6.67	6.43	6.63	6397253
2019-01-18	6.72	6.84	6.63	6.78	9857620
2019-01-22	6.64	6.69	6.12	6.14	12791534
2019-01-23	6.19	6.25	5.96	6.06	16070527
2019-01-24	6.03	6.25	6.00	6.22	8508315
2019-01-25	6.30	6.40	6.24	6.26	9861822
2019-01-28	6.08	6.18	6.01	6.12	9364988
2019-01-29	6.20	6.23	6.07	6.07	6977065
2019-01-30	6.15	6.30	6.03	6.30	7456319
2019-01-31	6.35	6.42	5.94	6.02	9596223
2019-02-01	6.06	6.23	6.05	6.13	7670573
2019-02-04	6.03	6.19	5.97	6.14	5891468
2019-02-05	6.13	6.16	5.79	5.81	13301153
2019-02-06	5.75	5.94	5.71	5.76	5919484
2019-02-07	5.68	5.76	5.42	5.59	14720041
2019-02-08	5.57	5.62	5.41	5.52	7474670
2019-02-11	5.42	5.68	5.41	5.65	7136546
2019-02-12	5.81	5.94	5.74	5.77	6385567
2019-02-13	5.81	5.98	5.77	5.87	7438731
2019-02-14	5.86	5.98	5.79	5.92	7714370
2019-02-15	6.01	6.28	5.95	6.22	8278362
2019-02-19	6.18	6.27	6.11	6.13	5848857
2019-02-20	6.12	6.41	6.12	6.35	9104749
2019-02-21	6.31	6.39	6.02	6.07	12772792
2019-02-22	6.17	6.21	6.07	6.15	7361045
2019-02-25	6.08	6.17	6.01	6.09	8256143
2019-02-26	6.08	6.22	5.90	5.90	9985214
2019-02-27	6.23	6.23	5.75	5.91	15761604
2019-02-28	5.87	5.92	5.54	5.59	13776040
2019-03-01	5.66	5.75	5.46	5.57	11140639
2019-03-04	5.64	5.69	5.45	5.66	10014779
2019-03-05	5.61	5.73	5.49	5.70	11559366
2019-03-06	5.65	5.65	5.41	5.42	9534244
2019-03-07	5.45	5.53	5.34	5.43	9587864
2019-03-08	5.26	5.28	4.97	5.07	11853608
2019-03-11	5.12	5.37	5.05	5.36	12435108
2019-03-12	5.38	5.62	5.35	5.60	12482511
2019-03-13	5.70	5.94	5.68	5.82	16915886
2019-03-14	5.80	5.91	5.80	5.85	7608824
2019-03-15	5.82	5.94	5.74	5.91	12597073
2019-03-18	5.95	6.07	5.88	5.95	8650103
2019-03-19	6.04	6.05	5.77	5.83	8912674
2019-03-20	5.78	6.17	5.78	6.06	10104824
2019-03-21	6.04	6.35	6.03	6.34	10567321
2019-03-22	6.23	6.25	5.95	5.95	9653503
2019-03-25	5.92	6.02	5.79	5.97	6900633
2019-03-26	6.17	6.24	5.98	6.02	8446858
2019-03-27	6.03	6.12	5.87	5.95	5995899
2019-03-28	5.87	6.02	5.86	6.01	5783308
2019-03-29	6.14	6.25	6.01	6.04	7832339
2019-04-01	6.12	6.31	6.09	6.19	10194438
2019-04-02	6.22	6.24	6.01	6.03	7411707
2019-04-03	6.05	6.18	5.84	5.91	10089582
2019-04-04	5.90	6.16	5.87	6.15	9306504
2019-04-05	6.17	6.40	6.16	6.40	12195728
2019-04-08	6.46	6.56	6.40	6.50	10584368
2019-04-09	6.45	6.68	6.33	6.54	20623749
2019-04-10	6.61	6.73	6.57	6.69	9124441
2019-04-11	6.62	6.74	6.51	6.58	7176942
2019-04-12	6.80	6.91	6.59	6.62	13932529
2019-04-15	6.60	6.74	6.53	6.53	6379582
2019-04-16	6.55	6.65	6.46	6.62	6375410
2019-04-17	6.67	6.73	6.55	6.56	12660312
2019-04-18	6.59	6.69	6.55	6.60	10128330
2019-04-22	6.71	7.05	6.69	7.03	13200474
2019-04-23	7.03	7.15	6.82	6.93	12234294
2019-04-24	6.97	6.98	6.50	6.51	12146177
2019-04-25	6.50	6.60	6.38	6.39	7198437
2019-04-26	6.30	6.31	6.00	6.16	11622216
2019-04-29	6.11	6.24	6.03	6.15	11599373
2019-04-30	6.25	6.27	6.07	6.10	12644237
2019-05-01	6.08	6.12	5.73	5.73	10240415
2019-05-02	5.51	5.70	5.38	5.39	13983710
2019-05-03	5.46	5.59	5.40	5.51	9143049
2019-05-06	5.35	5.64	5.29	5.58	10577277
2019-05-07	5.46	5.62	5.31	5.40	13879687
2019-05-08	5.27	5.69	5.25	5.34	17843397
2019-05-09	5.27	5.36	5.14	5.31	11973667
2019-05-10	5.25	5.31	5.10	5.28	7041337
2019-05-13	5.20	5.36	4.93	4.94	12015287
2019-05-14	5.00	5.32	5.00	5.21	10539658
2019-05-15	5.13	5.54	5.09	5.49	10342068
2019-05-16	5.58	5.73	5.51	5.63	10698957
2019-05-17	5.56	5.67	5.35	5.36	8019552
2019-05-20	5.30	5.55	5.26	5.48	8948887
2019-05-21	5.57	5.88	5.55	5.81	10318878
2019-05-22	5.69	5.75	5.35	5.38	8343956
2019-05-23	5.22	5.24	4.92	4.96	14360884
2019-05-24	5.03	5.06	4.80	5.01	12447927
2019-05-28	5.05	5.07	4.88	4.99	11207667
2019-05-29	4.83	5.26	4.80	5.23	15018130
2019-05-30	5.21	5.38	5.08	5.19	19993196
2019-05-31	5.05	5.30	5.01	5.20	13166613
2019-06-03	5.26	5.39	5.16	5.37	15062506
2019-06-04	5.45	5.68	5.36	5.54	9032346
2019-06-05	5.50	5.55	4.97	5.05	13320711
2019-06-06	5.01	5.16	5.00	5.12	5412555
2019-06-07	5.12	5.32	5.01	5.21	7809307
2019-06-10	5.22	5.33	4.95	4.99	9714696
2019-06-11	5.09	5.20	5.01	5.09	12402720
2019-06-12	4.98	5.07	4.57	4.61	12242365
2019-06-13	4.76	4.87	4.61	4.87	9454249
2019-06-14	4.85	4.97	4.58	4.66	11522641
2019-06-17	4.58	4.83	4.54	4.80	8209750
2019-06-18	4.85	5.27	4.84	5.27	10737428
2019-06-19	5.30	5.59	5.16	5.38	13179611
2019-06-20	5.59	5.89	5.55	5.79	16278377
2019-06-21	5.75	5.86	5.65	5.72	10865575
2019-06-24	5.72	5.74	5.36	5.42	12468728
2019-06-25	5.37	5.54	5.23	5.45	9624387
2019-06-26	5.59	5.87	5.50	5.70	10690298
2019-06-27	5.72	5.77	5.55	5.62	7870133
2019-06-28	5.65	5.71	5.51	5.68	16220470
2019-07-01	5.86	5.92	5.49	5.62	11861898
2019-07-02	5.60	5.60	5.13	5.18	15471915
2019-07-03	5.20	5.26	4.96	5.07	8358995
2019-07-05	5.03	5.25	5.01	5.19	6696999
2019-07-08	5.01	5.37	5.00	5.20	11585541
2019-07-09	5.20	5.28	5.10	5.17	8081843
2019-07-10	5.25	5.43	5.20	5.39	13278210
2019-07-11	5.41	5.48	5.20	5.23	9001047
2019-07-12	5.26	5.34	5.11	5.30	10155210
2019-07-15	5.33	5.33	4.92	4.93	11071931
2019-07-16	4.94	5.02	4.72	4.78	7752017
2019-07-17	4.77	4.80	4.43	4.44	10394952
2019-07-18	4.40	4.53	4.35	4.44	9812744
2019-07-19	4.44	4.62	4.41	4.60	7997406
2019-07-22	4.62	4.72	4.46	4.62	7413705
2019-07-23	4.64	4.70	4.51	4.67	10832726
2019-07-24	4.66	4.82	4.63	4.69	6364195
2019-07-25	4.75	4.75	4.55	4.56	9335345
2019-07-26	4.56	4.56	4.30	4.51	8945662
2019-07-29	4.53	4.63	4.32	4.43	9595764
2019-07-30	4.40	4.93	4.35	4.89	11545663
2019-07-31	4.97	5.15	4.85	4.87	11288727
2019-08-01	4.68	4.72	4.14	4.24	14901740
2019-08-02	4.28	4.45	4.10	4.25	8501603
2019-08-05	4.10	4.13	3.81	3.93	10026476
2019-08-06	3.95	4.04	3.71	3.83	11434706
2019-08-07	2.83	2.96	2.41	2.65	43770696
2019-08-08	2.70	2.93	2.65	2.84	22773576
2019-08-09	2.87	2.90	2.72	2.85	13223339
2019-08-12	2.83	3.01	2.78	2.96	11628216
2019-08-13	2.92	3.15	2.90	3.00	19540491
2019-08-14	2.82	2.90	2.70	2.88	12109978
2019-08-15	2.87	2.96	2.76	2.90	10318337
2019-08-16	2.89	3.08	2.85	3.04	12313629
2019-08-19	3.18	3.36	3.03	3.33	14742375
2019-08-20	3.29	3.37	3.17	3.35	9041153
2019-08-21	3.45	3.53	3.32	3.34	9259508
2019-08-22	3.36	3.39	3.23	3.23	8050533
2019-08-23	3.13	3.15	2.89	3.01	11541581
2019-08-26	3.01	3.07	2.85	2.90	9728542
2019-08-27	2.92	3.00	2.81	2.98	8792019
2019-08-28	3.02	3.35	3.00	3.21	14285384
2019-08-29	3.26	3.40	3.16	3.31	11047842
2019-08-30	3.33	3.39	3.02	3.12	11913898
2019-09-03	3.00	3.11	2.84	3.05	16906653
2019-09-04	3.17	3.19	3.03	3.13	9960875
2019-09-05	3.17	3.35	3.13	3.25	13893705
2019-09-06	3.18	3.43	3.05	3.35	14278792
2019-09-09	3.41	3.68	3.37	3.68	12688026
2019-09-10	3.68	3.97	3.55	3.66	12998135
2019-09-11	3.74	3.92	3.42	3.57	12813132
2019-09-12	3.43	3.70	3.36	3.60	10602914
2019-09-13	3.67	3.79	3.50	3.72	8928291
2019-09-16	4.25	4.87	4.17	4.80	30408229
2019-09-17	4.74	4.76	4.00	4.03	19787640
2019-09-18	3.97	4.15	3.86	4.09	10478185
2019-09-19	4.19	4.20	3.82	3.94	14099597
2019-09-20	3.98	4.10	3.87	3.96	19146730
2019-09-23	3.90	4.00	3.80	3.86	13746151
2019-09-24	3.83	3.87	3.54	3.59	14238478
2019-09-25	3.46	3.71	3.39	3.60	8866001
2019-09-26	3.55	3.63	3.41	3.58	8411412
2019-09-27	3.48	3.68	3.43	3.46	8961832
2019-09-30	3.41	3.61	3.41	3.46	12046019
2019-10-01	3.45	3.61	3.29	3.37	12910049
2019-10-02	3.34	3.44	3.16	3.18	11706047
2019-10-03	3.11	3.25	2.98	3.22	9090230
2019-10-04	3.21	3.29	3.04	3.17	10638672
2019-10-07	3.20	3.22	3.02	3.14	8629574
2019-10-08	3.07	3.11	2.93	2.96	9570706
2019-10-09	3.04	3.12	2.90	2.97	12089398
2019-10-10	3.01	3.12	2.94	3.08	9068168
2019-10-11	3.15	3.29	3.10	3.24	10172302
2019-10-14	3.17	3.18	2.98	3.10	10120925
2019-10-15	3.01	3.10	2.85	3.04	13539040
2019-10-16	3.04	3.16	2.99	3.03	9311394
2019-10-17	3.02	3.08	2.88	3.04	11607394
2019-10-18	3.05	3.10	2.88	2.90	7841246
2019-10-21	2.88	2.92	2.71	2.85	10323647
2019-10-22	2.88	2.98	2.76	2.89	10962204
2019-10-23	2.86	3.02	2.78	2.93	12468745
2019-10-24	2.96	2.96	2.81	2.90	8719357
2019-10-25	2.89	2.97	2.84	2.93	9140582
2019-10-28	2.95	2.99	2.82	2.83	9179699
2019-10-29	2.77	2.86	2.64	2.77	14123662
2019-10-30	2.79	2.83	2.61	2.62	13372155
2019-10-31	2.60	2.79	2.55	2.61	19770304
2019-11-01	2.66	2.78	2.60	2.70	12235899
2019-11-04	2.78	3.02	2.77	2.95	16282101
2019-11-05	2.96	3.19	2.89	2.92	17620877
2019-11-06	2.88	3.39	2.77	2.91	33795903
2019-11-07	3.00	3.08	2.90	3.01	15965572
2019-11-08	2.95	3.14	2.91	3.10	13263042
2019-11-11	3.02	3.09	2.97	3.07	8711496
2019-11-12	3.12	3.12	2.99	3.06	10288934
2019-11-13	3.03	3.07	2.81	2.86	14679573
2019-11-14	2.88	2.92	2.71	2.76	16473274
2019-11-15	2.78	2.86	2.76	2.78	9898081
2019-11-18	2.76	2.76	2.59	2.62	12935617
2019-11-19	2.58	2.59	2.39	2.48	18177070
2019-11-20	2.46	2.66	2.40	2.55	19900889
2019-11-21	2.59	2.67	2.51	2.59	11973430
2019-11-22	2.59	2.60	2.46	2.52	11735082
2019-11-25	2.52	2.61	2.47	2.53	9762196
2019-11-26	2.53	2.56	2.44	2.44	10988266
2019-11-27	2.46	2.49	2.41	2.48	4347986
2019-11-29	2.44	2.48	2.33	2.34	4517534
2019-12-02	2.39	2.42	2.29	2.33	9546741
2019-12-03	2.28	2.41	2.21	2.34	8787091
2019-12-04	2.41	2.55	2.40	2.48	10289206
2019-12-05	2.53	2.58	2.45	2.47	10244772
2019-12-06	2.51	2.70	2.47	2.64	13010005
2019-12-09	2.59	2.82	2.59	2.74	8971209
2019-12-10	2.76	2.81	2.70	2.75	8832164
2019-12-11	2.75	2.84	2.73	2.77	5798464
2019-12-12	2.78	3.02	2.74	2.97	10323530
2019-12-13	3.02	3.03	2.66	2.68	13897815
2019-12-16	2.84	2.93	2.78	2.84	16379429
2019-12-17	2.86	2.93	2.83	2.91	18674503
2019-12-18	2.89	3.01	2.86	2.93	10572224
2019-12-19	2.93	3.07	2.93	3.04	12666172
2019-12-20	3.06	3.13	2.98	3.01	61768552
2019-12-23	3.01	3.11	2.97	3.10	11960696
2019-12-24	3.15	3.24	3.04	3.04	7636182
2019-12-26	3.07	3.28	3.05	3.22	9694895
2019-12-27	3.25	3.28	3.11	3.12	15636187
2019-12-30	3.16	3.21	3.06	3.08	9518296
2019-12-31	3.01	3.30	2.99	3.26	12631999
2020-01-02	3.29	3.30	3.15	3.21	6438472
2020-01-03	3.42	3.52	3.33	3.44	14586987
2020-01-06	3.52	3.64	3.44	3.62	13109456
2020-01-07	3.60	3.65	3.49	3.63	10051021
2020-01-08	3.51	3.65	3.30	3.39	12663680
2020-01-09	3.33	3.38	3.12	3.36	11521432
2020-01-10	3.32	3.34	3.16	3.24	7975333
2020-01-13	3.15	3.26	3.10	3.13	9382422
2020-01-14	3.14	3.16	3.05	3.13	17939788
2020-01-15	3.11	3.13	3.01	3.12	9073730
2020-01-16	3.14	3.20	3.02	3.04	12540235
2020-01-17	3.09	3.09	2.94	2.97	8624361
2020-01-21	2.90	2.93	2.76	2.77	15158004
2020-01-22	2.74	2.75	2.53	2.60	14289238
2020-01-23	2.53	2.55	2.40	2.48	13632102
2020-01-24	2.48	2.48	2.30	2.40	14267154
2020-01-27	2.30	2.39	2.20	2.23	15901008
2020-01-28	2.27	2.37	2.24	2.30	13409599
2020-01-29	2.32	2.36	2.21	2.21	9611707
2020-01-30	2.20	2.29	2.13	2.28	10677758
2020-01-31	2.27	2.32	2.23	2.25	12290456
2020-02-03	2.33	2.33	2.20	2.24	8748835
2020-02-04	2.30	2.38	2.20	2.22	11120930
2020-02-05	2.31	2.50	2.31	2.44	12979512
2020-02-06	2.44	2.46	2.31	2.42	8050538
2020-02-07	2.39	2.39	2.32	2.37	6800861
2020-02-10	2.34	2.34	2.18	2.23	8416549
2020-02-11	2.28	2.31	2.20	2.23	6277785
2020-02-12	2.31	2.35	2.11	2.16	15739553
2020-02-13	2.11	2.23	2.11	2.14	7768206
2020-02-14	2.19	2.19	2.05	2.11	8398386
2020-02-18	2.06	2.16	2.02	2.10	5821264
2020-02-19	2.12	2.21	2.10	2.18	6929535
2020-02-20	2.18	2.24	2.17	2.18	7084659
2020-02-21	2.15	2.16	2.05	2.08	6239415
2020-02-24	1.98	1.99	1.85	1.88	8574464
2020-02-25	1.92	1.92	1.75	1.77	10128030
2020-02-26	1.81	1.87	1.59	1.65	19122643
2020-02-27	1.50	1.57	1.33	1.47	13414247
2020-02-28	1.36	1.64	1.33	1.64	16803973
2020-03-02	1.69	1.70	1.47	1.53	12177485
2020-03-03	1.58	1.58	1.40	1.44	14856474
2020-03-04	1.48	1.50	1.29	1.32	14142650
2020-03-05	1.28	1.31	1.25	1.27	5557307
2020-03-06	1.20	1.20	0.78	0.86	31185901
2020-03-09	0.63	0.65	0.25	0.33	73739458
2020-03-10	0.50	0.51	0.31	0.41	55730212
2020-03-11	0.38	0.43	0.34	0.39	24392499
2020-03-12	0.35	0.45	0.31	0.37	25866669
2020-03-13	0.45	1.00	0.34	1.00	39265903
2020-03-16	0.42	0.60	0.38	0.42	36026389
2020-03-17	0.47	0.48	0.41	0.42	24171729
2020-03-18	0.37	0.41	0.32	0.35	17956204
2020-03-19	0.38	0.44	0.35	0.43	20218942
2020-03-20	0.44	0.45	0.36	0.41	24242835
2020-03-23	0.40	0.40	0.38	0.38	11826956
2020-03-24	0.41	0.41	0.35	0.38	19546320
2020-03-25	0.38	0.38	0.35	0.37	14257500
2020-03-26	0.37	0.37	0.33	0.34	20836681
2020-03-27	0.34	0.34	0.30	0.30	13170773
2020-03-30	0.30	0.33	0.28	0.30	20097271
2020-03-31	0.32	0.37	0.29	0.35	21321647
2020-04-01	0.32	0.32	0.29	0.29	15249036
2020-04-02	0.31	0.37	0.29	0.34	35236560
2020-04-03	0.37	0.42	0.33	0.38	27607985
2020-04-06	0.38	0.39	0.33	0.34	21190391
2020-04-07	0.35	0.36	0.31	0.31	20182810
2020-04-08	0.33	0.33	0.30	0.32	25373019
2020-04-09	0.35	0.38	0.31	0.34	42267508
2020-04-13	0.36	0.37	0.31	0.33	25088402
2020-04-14	0.33	0.33	0.30	0.31	20446170
2020-04-15	0.30	0.30	0.28	0.28	20711476
2020-04-16	0.29	0.29	0.26	0.27	16592231
2020-04-17	0.28	0.30	0.25	0.28	24443874
2020-04-20	0.25	0.28	0.24	0.26	21470820
2020-04-21	0.26	0.29	0.25	0.28	26929327
2020-04-22	0.31	0.34	0.28	0.29	59532756
2020-04-23	0.49	0.72	0.40	0.67	342073100
2020-04-24	0.87	0.96	0.58	0.61	224881310
2020-04-27	0.49	0.58	0.44	0.53	68434043
2020-04-28	0.56	0.68	0.54	0.57	72679178
2020-04-29	0.65	0.66	0.60	0.63	53579334
2020-04-30	0.72	0.79	0.65	0.70	100518211
2020-05-01	0.69	0.71	0.58	0.60	51385287
2020-05-04	0.57	0.64	0.55	0.63	31971910
2020-05-05	0.69	0.69	0.57	0.60	35114579
2020-05-06	0.60	0.60	0.56	0.56	19296493
2020-05-07	0.58	0.59	0.52	0.54	20787774
2020-05-08	0.53	0.60	0.50	0.60	24952982
2020-05-11	0.55	0.56	0.51	0.52	32340305
2020-05-12	0.52	0.53	0.48	0.48	27220737
2020-05-13	0.43	0.47	0.40	0.41	26369639
2020-05-14	0.41	0.44	0.38	0.40	18235544
2020-05-15	0.42	0.45	0.41	0.44	17857216
2020-05-18	0.50	0.59	0.47	0.58	64337592
2020-05-19	0.58	0.60	0.53	0.53	26440581
2020-05-20	0.55	0.56	0.53	0.55	21106036
2020-05-21	0.55	0.56	0.51	0.52	16776999
2020-05-22	0.52	0.53	0.49	0.51	15983459
2020-05-26	0.54	0.54	0.51	0.53	16135691
2020-05-27	0.52	0.52	0.49	0.51	14018942
2020-05-28	0.50	0.50	0.47	0.48	15519519
2020-05-29	0.47	0.50	0.46	0.46	15939526
2020-06-01	0.47	0.51	0.47	0.50	14006662
2020-06-02	0.51	0.57	0.50	0.53	27548736
2020-06-03	0.56	0.59	0.54	0.57	31297123
2020-06-04	0.58	0.58	0.53	0.56	22968777
2020-06-05	0.82	1.30	0.68	1.26	228523240
2020-06-08	1.62	2.25	1.54	2.04	254542900
2020-06-09	1.65	1.78	1.50	1.57	84062021
2020-06-10	1.26	1.54	1.00	1.21	108552396
2020-06-11	1.02	1.20	0.98	0.98	66064546
2020-06-12	1.30	1.36	1.08	1.18	65489992
2020-06-15	1.09	1.24	1.04	1.17	49142985
2020-06-16	1.38	1.38	1.20	1.23	51964567
2020-06-17	1.25	1.25	1.11	1.14	27483896
2020-06-18	1.10	1.16	1.07	1.11	26084460
2020-06-19	1.16	1.19	1.00	1.00	80362814
2020-06-22	1.04	1.06	0.99	0.99	30592253
2020-06-23	1.05	1.06	0.94	0.96	28199838
2020-06-24	0.90	0.90	0.75	0.78	48916131
2020-06-25	0.72	0.88	0.70	0.84	42927612
2020-06-26	0.78	0.82	0.77	0.80	57914163
2020-06-29	0.80	0.81	0.77	0.80	17403941
2020-06-30	0.79	0.80	0.75	0.75	18219429
2020-07-01	0.80	0.94	0.77	0.77	45635662
2020-07-02	0.81	0.82	0.75	0.75	20430481
2020-07-06	0.78	0.79	0.70	0.73	22041329
2020-07-07	0.70	0.72	0.68	0.71	15178199
2020-07-08	0.69	0.72	0.67	0.71	11089298
2020-07-09	0.72	0.72	0.64	0.65	16261270
2020-07-10	0.65	0.72	0.63	0.69	21171714
2020-07-13	0.72	0.72	0.67	0.67	14019998
2020-07-14	0.67	0.69	0.65	0.68	12151055
2020-07-15	0.71	0.75	0.69	0.74	24710306
2020-07-16	0.72	0.79	0.70	0.72	18271141
2020-07-17	0.73	0.75	0.68	0.68	15289943
2020-07-20	0.69	0.71	0.67	0.67	13509425
2020-07-21	0.70	0.75	0.69	0.74	25528400
2020-07-22	0.73	0.74	0.71	0.73	11761604
2020-07-23	0.72	0.74	0.70	0.71	13564787
2020-07-24	0.71	0.74	0.69	0.70	9823933
2020-07-27	0.71	0.71	0.68	0.68	9531268
2020-07-28	0.67	0.70	0.67	0.67	6850187
2020-07-29	0.68	0.72	0.67	0.72	12133318
2020-07-30	0.68	0.70	0.67	0.68	11428684
2020-07-31	0.68	0.68	0.63	0.64	14390628
2020-08-03	0.63	0.66	0.59	0.65	12958603
2020-08-04	0.63	0.71	0.62	0.68	21003724
2020-08-05	0.79	0.91	0.72	0.76	102163985
2020-08-06	0.74	0.75	0.69	0.70	27859531
2020-08-07	0.72	0.72	0.67	0.68	17620441
2020-08-10	0.68	0.74	0.68	0.72	18938990
2020-08-11	0.77	0.81	0.73	0.74	25222891
2020-08-12	0.77	0.78	0.73	0.77	16101018
2020-08-13	0.77	0.78	0.74	0.74	11837061
2020-08-14	0.73	0.74	0.71	0.73	10628764
2020-08-17	0.73	0.73	0.69	0.72	10852459
2020-08-18	0.70	0.70	0.68	0.69	9960116
2020-08-19	0.69	0.70	0.68	0.69	8939832
2020-08-20	0.67	0.68	0.65	0.65	14288335
2020-08-21	0.65	0.65	0.60	0.60	16764051
2020-08-24	0.63	0.63	0.61	0.62	11737550
2020-08-25	0.63	0.65	0.61	0.64	10674183
2020-08-26	0.63	0.64	0.61	0.62	8740901
2020-08-27	0.61	0.61	0.58	0.60	11964173
2020-08-28	0.60	0.62	0.59	0.60	9871918
2020-08-31	0.60	0.60	0.55	0.56	17280995
2020-09-01	0.55	0.55	0.52	0.53	11526283
2020-09-02	0.53	0.59	0.50	0.55	25578507
2020-09-03	0.55	0.58	0.53	0.54	9310396
2020-09-04	0.56	0.57	0.51	0.53	9105795
2020-09-08	0.52	0.52	0.49	0.50	12853542
2020-09-09	0.51	0.51	0.46	0.46	17308064
2020-09-10	0.45	0.45	0.40	0.41	20016733
2020-09-11	0.42	0.44	0.37	0.38	22806324
2020-09-14	0.39	0.43	0.38	0.40	21573712
2020-09-15	0.44	0.57	0.42	0.52	53561788
2020-09-16	0.61	0.63	0.55	0.56	51744780
2020-09-17	0.55	0.56	0.50	0.53	19354401
2020-09-18	0.47	0.57	0.43	0.49	44366925
2020-09-21	0.44	0.45	0.42	0.44	15479217
2020-09-22	0.43	0.44	0.41	0.41	15857322
2020-09-23	0.42	0.42	0.37	0.37	23570350
2020-09-24	0.37	0.41	0.36	0.39	17002749
2020-09-25	0.42	0.44	0.39	0.41	16254185
2020-09-28	0.42	0.42	0.40	0.41	10459738
2020-09-29	0.42	0.42	0.39	0.41	11991744
2020-09-30	0.27	0.30	0.19	0.28	153310600
2020-10-01	0.24	0.25	0.21	0.21	74953398
2020-10-02	0.22	0.23	0.17	0.17	155013780
2020-10-05	0.19	0.19	0.17	0.18	66909312
2020-10-06	0.18	0.19	0.17	0.17	65866489
2020-10-07	0.18	0.18	0.17	0.17	42565192
2020-10-08	0.17	0.18	0.16	0.17	66721445
2020-10-09	0.17	0.18	0.15	0.16	74190259
2020-11-20	27.15	31.92	20.00	31.00	777693
2020-11-23	32.45	32.50	30.01	31.82	296619
2020-11-24	33.22	33.22	31.46	32.50	414671
2020-11-25	32.48	35.00	31.71	34.12	330675
2020-11-27	34.00	35.13	33.25	34.13	130992
2020-11-30	33.10	34.80	33.10	34.20	278173
2020-12-01	34.40	34.70	33.16	34.50	236833
2020-12-02	33.99	36.86	33.99	35.43	259626
2020-12-03	35.08	37.10	34.81	36.56	265535
2020-12-04	36.91	38.38	36.70	38.17	328723
2020-12-07	37.48	39.94	36.98	39.00	214115
2020-12-08	38.84	39.93	38.80	39.23	147389
2020-12-09	39.23	39.23	37.91	38.31	132598
2020-12-10	38.49	39.95	38.31	38.94	80093
2020-12-11	38.75	39.60	37.83	38.52	65402
2020-12-14	38.91	39.60	37.32	37.57	472941
2020-12-15	37.57	38.00	37.16	37.69	132697
2020-12-16	37.51	38.49	37.15	38.10	312228
2020-12-17	38.30	39.10	37.96	38.60	211463
2020-12-18	38.08	39.33	36.97	38.66	377331
2020-12-21	37.04	39.20	37.00	38.95	102127
2020-12-22	38.62	39.50	37.89	38.50	184505
2020-12-23	37.99	38.86	37.80	37.88	261225
2020-12-24	37.93	38.33	37.24	37.36	23714
2020-12-28	37.42	38.00	37.20	37.38	40788
2020-12-29	37.75	37.79	36.53	37.35	65652
2020-12-30	37.25	37.82	36.82	37.22	56485
2020-12-31	37.06	37.79	36.62	37.06	85869
2021-01-04	37.54	39.79	37.53	38.99	152448
2021-01-05	38.78	40.19	38.78	39.40	500478
2021-01-06	40.38	42.00	39.25	41.77	256181
2021-01-07	41.77	42.95	41.51	41.85	265360
2021-01-08	42.39	42.70	41.71	42.24	118238
2021-01-11	41.86	42.57	41.26	42.38	78935
2021-01-12	43.16	45.18	43.16	44.82	164479
2021-01-13	45.03	45.80	44.18	44.38	81727
2021-01-14	45.40	45.87	44.90	45.50	102718
2021-01-15	45.16	45.50	44.01	44.41	109186
2021-01-19	44.72	45.22	42.21	43.37	146553
2021-01-20	43.15	43.22	40.10	41.74	141515
2021-01-21	41.28	42.01	39.60	39.98	214641
2021-01-22	39.98	41.50	38.68	39.36	192684
2021-01-25	38.33	40.59	38.00	38.50	480268
2021-01-26	38.63	39.30	36.24	37.37	352171
2021-01-27	36.28	38.97	34.58	37.42	421584
2021-01-28	38.35	39.40	37.04	38.29	191839
2021-01-29	37.65	39.48	37.01	37.47	86192
2021-02-01	37.61	39.70	37.61	39.00	124566
2021-02-02	39.57	41.20	39.57	40.47	180967
2021-02-03	40.74	43.50	40.74	41.82	152326
2021-02-04	42.54	43.80	41.98	43.10	167185
2021-02-05	43.37	45.61	42.81	45.12	301847
2021-02-08	46.73	50.60	45.99	47.86	400449
2021-02-09	46.87	48.83	46.25	48.00	209176
2021-02-10	47.66	50.57	47.50	50.21	209304
2021-02-11	49.68	51.86	47.67	49.66	231316
2021-02-12	49.51	50.70	49.19	49.83	215225
2021-02-16	50.57	51.76	50.00	51.18	168267
2021-02-17	51.52	54.08	50.39	53.46	305207
2021-02-18	53.31	54.82	50.02	50.60	172111
2021-02-19	51.49	53.30	50.00	51.99	110718
2021-02-22	52.76	56.00	51.42	55.31	390283
2021-02-23	55.64	57.77	51.05	55.59	250125
2021-02-24	55.96	59.25	55.65	57.33	394810
2021-02-25	57.82	60.01	56.47	56.74	286423
2021-02-26	55.74	58.38	55.11	56.86	181126
2021-03-01	58.71	59.51	56.34	58.00	230633
2021-03-02	58.29	60.51	57.30	58.01	194935
2021-03-03	58.48	60.30	58.17	59.10	143594
2021-03-04	60.04	60.80	57.15	58.87	276976
2021-03-05	59.90	61.17	57.51	58.68	192670
2021-03-08	58.03	59.43	57.47	59.27	261402
2021-03-09	57.60	59.20	55.30	57.01	234116
2021-03-10	57.57	59.08	57.02	58.99	148648
2021-03-11	59.75	60.30	58.87	59.67	168757
2021-03-12	59.42	60.26	58.63	60.00	170017
2021-03-15	59.92	62.91	59.91	61.17	239164
2021-03-16	58.99	61.16	58.80	59.85	226239
2021-03-17	59.95	61.05	59.29	60.35	189440
2021-03-18	60.12	60.87	56.36	57.09	228836
2021-03-19	57.30	58.79	56.99	58.34	1388374
2021-03-22	58.83	65.58	58.83	63.83	335467
2021-03-23	61.47	63.60	60.00	60.73	185549
2021-03-24	64.02	64.45	61.40	62.57	147845
2021-03-25	61.54	63.54	59.40	61.60	143292
2021-03-26	62.71	64.00	60.68	62.00	169116
2021-03-29	61.18	61.68	59.92	60.29	207597
2021-03-30	60.04	60.40	59.20	59.46	176466
2021-03-31	60.15	60.66	59.26	59.39	121139
2021-04-01	59.86	61.90	58.67	61.44	138288
2021-04-05	61.17	62.00	59.61	61.20	281180
2021-04-06	61.50	63.64	61.30	62.21	312523
2021-04-07	61.89	64.92	61.38	64.61	194673
2021-04-08	63.87	65.99	63.00	65.82	91288
2021-04-09	65.63	69.75	64.94	69.75	263142
2021-04-12	69.78	70.26	65.99	67.05	184650
2021-04-13	66.82	68.39	65.33	68.07	140668
2021-04-14	68.83	71.69	68.11	70.17	549377
2021-04-15	70.68	71.22	69.57	71.02	124191
2021-04-16	71.75	72.66	71.05	71.90	250077
2021-04-19	72.00	72.75	70.68	72.30	249524
2021-04-20	72.37	73.24	70.20	71.69	275879
2021-04-21	70.78	73.71	69.73	73.44	247846
2021-04-22	73.67	74.41	71.52	71.92	207365
2021-04-23	72.22	73.53	71.29	72.46	139806
2021-04-26	72.38	73.75	71.58	73.31	486034
2021-04-27	73.29	74.98	73.20	73.90	230739
2021-04-28	73.65	77.19	73.65	76.30	237748
2021-04-29	77.67	78.39	76.62	78.14	210992
2021-04-30	77.18	78.14	76.18	77.62	224435
2021-05-03	78.10	79.06	76.75	77.79	231299
2021-05-04	78.00	78.55	73.94	76.69	670901
2021-05-05	77.60	81.24	77.06	79.68	425910
2021-05-06	79.98	79.99	77.49	77.91	189701
2021-05-07	76.55	77.39	74.70	76.49	311566
2021-05-10	77.07	77.95	76.04	76.70	231402
2021-05-11	74.99	76.70	74.43	74.89	325641
2021-05-12	75.60	80.42	75.60	77.98	306683
2021-05-13	77.03	77.95	72.45	73.68	177481
2021-05-14	72.58	73.72	71.24	71.51	494545
2021-05-17	71.32	74.27	71.32	74.08	208988
2021-05-18	74.66	79.99	74.14	77.53	458417
2021-05-19	75.79	79.22	75.22	78.50	267064
2021-05-20	78.24	80.60	77.51	80.00	225328
2021-05-21	81.56	86.36	81.25	85.61	1318504
2021-05-24	86.67	86.80	84.02	86.30	221128
2021-05-25	84.98	86.30	81.40	82.96	198186
2021-05-26	83.29	87.52	81.61	86.65	254246
2021-05-27	86.88	89.44	85.69	87.84	409749
2021-05-28	88.03	89.46	87.06	88.61	103121
2021-06-01	89.50	94.99	88.77	94.89	263957
2021-06-02	95.00	95.20	91.51	92.00	271289
2021-06-03	90.89	92.53	90.35	91.35	219200
2021-06-04	92.30	92.30	90.21	91.09	224487
2021-06-07	91.69	92.64	90.25	92.07	260110
2021-06-08	91.96	92.77	91.15	91.75	227724
2021-06-09	91.77	93.90	90.20	91.85	175102
2021-06-10	92.67	92.67	91.20	92.00	193728
2021-06-11	92.06	95.62	91.97	94.90	261718
2021-06-14	95.00	99.25	94.51	97.00	429737
2021-06-15	97.07	100.00	96.33	99.83	235283
2021-06-16	99.76	101.52	98.00	99.84	251697
2021-06-17	99.85	101.00	94.33	95.73	263575
2021-06-18	93.71	98.49	91.30	97.86	951863
2021-06-21	97.84	101.26	97.84	101.26	410305
2021-06-22	101.59	102.82	99.31	101.19	246019
2021-06-23	101.36	102.85	100.51	100.87	306122
2021-06-24	101.00	104.60	100.01	102.97	406302
2021-06-25	102.76	103.42	97.40	99.88	2867100
2021-06-28	99.24	99.87	92.14	93.01	323524
2021-06-29	95.57	98.89	95.03	96.71	297838
2021-06-30	97.11	101.47	97.00	100.55	232264
2021-07-01	103.72	107.22	102.52	106.72	366236
2021-07-02	106.90	107.65	104.64	105.07	223262
2021-07-06	105.01	106.98	99.37	100.60	687689
2021-07-07	101.68	103.74	97.65	101.63	290915
2021-07-08	95.81	103.35	95.00	102.00	268077
2021-07-09	102.82	103.25	99.60	101.80	243956
2021-07-12	100.87	102.61	97.83	98.65	195300
2021-07-13	98.37	101.99	97.50	100.12	195798
2021-07-14	100.12	101.35	94.89	97.11	483172
2021-07-15	95.24	96.66	89.90	90.87	263485
2021-07-16	91.78	93.00	87.67	88.28	231131
2021-07-19	84.89	85.65	81.59	82.39	365183
2021-07-20	82.39	90.52	82.00	89.23	303973
2021-07-21	90.63	94.48	90.63	92.60	248174
2021-07-22	93.13	93.13	88.43	92.03	196017
2021-07-23	92.71	92.71	87.99	90.33	153448
2021-07-26	90.54	94.53	90.54	93.70	123064
2021-07-27	93.32	93.62	88.50	90.08	130025
2021-07-28	90.73	94.12	89.52	92.91	129821
2021-07-29	94.88	94.88	90.25	91.58	150853
2021-07-30	91.23	91.98	88.56	91.71	151798
2021-08-02	91.49	93.84	87.02	88.15	133771
2021-08-03	86.92	89.65	84.63	88.50	181539
2021-08-04	88.23	91.76	84.51	87.08	243036
2021-08-05	87.00	90.74	85.02	88.36	179174
2021-08-06	89.15	90.75	88.71	89.75	109372
2021-08-09	88.40	88.40	85.05	86.98	209544
2021-08-10	87.67	90.85	86.80	90.64	272178
2021-08-11	90.38	91.20	88.30	90.70	179899
2021-08-12	91.14	91.52	88.88	90.05	89148
2021-08-13	89.52	89.95	87.20	87.61	102756
2021-08-16	85.86	87.80	83.83	86.19	194852
2021-08-17	85.15	86.43	84.27	85.04	109951
2021-08-18	85.84	86.75	82.67	82.92	178875
2021-08-19	81.26	82.11	79.31	81.94	150311
2021-08-20	80.78	81.51	79.45	80.51	127931
2021-08-23	84.43	85.78	82.44	83.88	196062
2021-08-24	85.44	86.85	83.86	86.52	134379
2021-08-25	86.42	89.55	84.93	88.21	143554
2021-08-26	87.75	88.77	84.73	85.60	127822
2021-08-27	86.99	89.50	86.01	88.06	146192
2021-08-30	89.39	89.39	86.02	86.03	87573
2021-08-31	85.26	87.55	84.32	86.59	224156
2021-09-01	86.02	87.22	84.63	86.23	178831
2021-09-02	87.08	89.65	86.90	89.47	225972
2021-09-03	89.44	90.50	88.66	89.98	203056
2021-09-07	89.95	94.00	89.77	92.99	431917
2021-09-08	93.51	94.32	91.45	92.00	212000
2021-09-09	91.10	93.31	91.10	91.66	249616
2021-09-10	93.29	93.29	91.53	92.45	315022
2021-09-13	93.56	96.25	92.28	93.12	322883
2021-09-14	94.15	94.99	92.81	93.46	208867
2021-09-15	94.61	98.60	94.32	96.47	619634
2021-09-16	96.50	97.25	94.19	97.00	626837
2021-09-17	96.11	97.33	95.14	96.60	652991
2021-09-20	92.92	94.84	90.03	90.17	611361
2021-09-21	91.36	96.33	90.02	94.33	680967
2021-09-22	95.72	96.86	93.59	94.50	244413
2021-09-23	94.72	97.00	94.36	96.15	160692
2021-09-24	96.00	96.51	95.58	95.90	270812
2021-09-27	97.75	103.76	97.40	100.00	656457
2021-09-28	101.51	102.30	96.84	99.01	292518
2021-09-29	98.97	100.08	97.01	99.47	151198
2021-09-30	99.61	100.20	98.60	99.42	169482
2021-10-01	99.93	102.11	97.91	99.70	142901
2021-10-04	101.33	104.00	101.07	103.00	193694
2021-10-05	104.76	104.95	99.23	102.20	196914
2021-10-06	100.73	103.15	99.30	100.07	109407
2021-10-07	100.26	103.46	99.65	103.00	192869
2021-10-08	104.00	105.43	102.80	105.00	200575
2021-10-11	106.53	106.81	102.85	104.13	169345
2021-10-12	104.09	105.47	103.27	104.88	195375
2021-10-13	103.88	104.80	100.57	104.17	241840
2021-10-14	105.00	106.70	104.85	106.43	293267
2021-10-15	108.18	109.00	106.50	106.55	213491
2021-10-18	108.14	109.00	105.90	108.40	276763
2021-10-19	108.57	108.57	105.62	107.57	152891
2021-10-20	106.14	109.44	106.01	109.29	192779
2021-10-21	109.08	110.12	107.43	110.00	143740
2021-10-22	110.47	111.71	109.18	111.05	249999
2021-10-25	112.41	115.08	111.77	114.41	389841
2021-10-26	115.36	120.54	115.16	119.94	420183
2021-10-27	118.78	120.00	116.63	116.70	236146
2021-10-28	117.07	120.19	117.07	119.94	277870
2021-10-29	120.18	121.71	118.36	120.60	366970
2021-11-01	123.69	127.30	121.48	123.00	256326
2021-11-02	122.21	125.15	121.56	123.84	214190
2021-11-03	122.70	124.93	120.62	122.84	231569
2021-11-04	126.62	127.53	119.16	120.00	341706
2021-11-05	122.53	124.81	120.84	124.00	320055
2021-11-08	125.60	125.96	123.01	124.26	338185
2021-11-09	124.59	125.99	122.15	125.61	284844
2021-11-10	125.61	126.49	122.44	124.13	336309
2021-11-11	124.79	128.96	124.60	127.75	306249
2021-11-12	126.69	128.41	126.50	127.74	290943
2021-11-15	127.30	132.98	126.78	131.50	361955
2021-11-16	131.62	132.29	129.50	130.32	330430
2021-11-17	129.98	132.12	127.55	127.91	322323
2021-11-18	128.59	130.34	128.39	129.73	282349
2021-11-19	126.37	128.59	124.21	125.05	362044
2021-11-22	125.16	129.90	125.13	126.89	399501
2021-11-23	129.16	131.96	127.61	130.38	319789
2021-11-24	129.46	133.20	129.46	132.16	186382
2021-11-26	123.93	126.97	116.91	119.16	315295
2021-11-29	123.85	125.14	119.54	123.99	248163
2021-11-30	119.96	123.00	117.85	119.90	321266
2021-12-01	123.31	123.31	114.34	114.43	252749
2021-12-02	114.33	120.05	111.08	118.42	203344
2021-12-03	120.23	121.81	115.04	117.02	187431
2021-12-06	119.52	124.77	116.36	123.33	253894
2021-12-07	126.22	126.69	123.91	124.40	262219
2021-12-08	126.36	127.30	123.25	123.60	221681
2021-12-09	121.53	124.30	121.03	122.97	192732
2021-12-10	124.83	125.67	121.67	124.27	196433
2021-12-13	122.49	123.83	119.23	119.83	209982
2021-12-14	117.67	121.24	116.60	117.86	214958
2021-12-15	117.86	119.26	113.46	118.38	166770
2021-12-16	119.98	122.36	119.19	119.67	179778
2021-12-17	119.22	121.91	115.01	119.89	577351
2021-12-20	115.88	119.39	112.44	118.71	201209
2021-12-21	120.75	122.30	119.42	120.66	229146
2021-12-22	120.17	122.59	118.21	121.17	144488
2021-12-23	121.69	122.99	120.00	121.52	110543
2021-12-27	122.18	132.25	119.09	130.42	642850
2021-12-28	133.74	134.84	128.21	129.50	240047
2021-12-29	129.67	131.62	128.06	129.58	142712
2021-12-30	130.57	131.82	126.91	127.15	199707
2021-12-31	126.90	127.50	125.01	125.99	80472
2022-01-03	126.91	131.97	125.91	131.97	288054
2022-01-04	133.77	137.98	132.54	135.42	377377
2022-01-05	136.08	138.79	129.27	129.76	214060
2022-01-06	131.00	136.02	131.00	134.70	223577
2022-01-07	135.38	136.50	131.40	132.98	162146
2022-01-10	132.73	133.09	127.00	129.83	194098
2022-01-11	132.55	137.36	128.43	136.04	358225
2022-01-12	138.25	139.75	134.42	137.79	226123
2022-01-13	137.51	140.71	134.30	134.82	257525
2022-01-14	135.21	140.00	135.21	138.90	244717
2022-01-18	142.90	144.10	133.80	135.50	253160
2022-01-19	136.37	137.06	132.23	135.11	177389
2022-01-20	133.01	139.56	131.04	132.88	250473
2022-01-21	130.69	131.63	124.01	126.01	351987
2022-01-24	122.06	130.86	118.91	129.92	254325
2022-01-25	127.86	136.84	125.14	135.74	289583
2022-01-26	138.63	139.77	131.28	134.53	188966
2022-01-27	137.98	139.40	131.62	135.36	166627
2022-01-28	135.50	137.12	129.26	134.13	185516
2022-01-31	134.00	137.40	128.44	135.43	168731
2022-02-01	135.44	141.32	132.72	141.32	279343
2022-02-02	142.95	145.15	139.46	144.58	411716
2022-02-03	143.91	145.53	140.80	143.19	186039
2022-02-04	144.64	147.39	143.80	144.58	218625
2022-02-07	143.17	145.30	140.00	143.53	174009
2022-02-08	142.52	142.52	133.15	134.13	362251
2022-02-09	135.75	140.23	133.78	138.91	280992
2022-02-10	140.19	143.38	129.86	132.99	673842
2022-02-11	134.81	139.77	133.41	137.67	516292
2022-02-14	137.91	138.00	132.98	136.18	257365
2022-02-15	132.10	136.00	131.39	134.74	245516
2022-02-16	136.83	138.00	128.88	129.51	241452
2022-02-17	129.83	134.53	129.08	129.50	300099
2022-02-18	127.25	129.78	125.09	125.95	262921
2022-02-22	128.62	130.09	121.32	122.50	314416
2022-02-23	124.73	127.88	123.51	124.18	269858
2022-02-24	122.89	128.94	121.64	125.80	312296
2022-02-25	124.27	127.19	123.01	126.81	211240
2022-02-28	126.46	132.66	125.91	132.51	284914
2022-03-01	135.71	138.79	130.88	134.88	416122
2022-03-02	138.58	138.88	133.45	136.12	255061
2022-03-03	135.67	135.91	132.04	133.57	139910
2022-03-04	133.52	144.52	133.30	144.49	641401
2022-03-07	147.83	157.61	145.46	152.45	1180668
2022-03-08	157.53	158.48	145.05	147.38	428081
2022-03-09	144.33	149.32	138.30	145.35	485191
2022-03-10	147.87	149.61	145.40	147.69	356213
2022-03-11	144.81	147.49	141.30	141.30	247132
2022-03-14	141.41	141.89	136.00	140.15	649617
2022-03-15	133.75	144.00	132.85	143.39	572536
2022-03-16	143.19	147.62	141.46	145.06	474626
2022-03-17	147.36	152.52	147.36	150.86	445912
2022-03-18	148.92	149.56	146.42	148.93	591212
2022-03-21	152.40	153.00	148.34	151.01	348481
2022-03-22	150.71	150.85	148.40	148.74	307853
2022-03-23	150.00	151.44	147.60	149.50	200218
2022-03-24	149.23	150.40	147.89	150.34	216969
2022-03-25	149.04	155.21	148.49	154.70	288981
2022-03-28	151.46	152.04	144.63	145.65	336150
2022-03-29	142.61	147.07	141.15	147.05	324109
2022-03-30	148.71	150.65	147.21	148.23	268121
2022-03-31	145.90	150.66	145.01	146.30	278017
2022-04-01	145.54	151.29	145.54	149.90	372901
2022-04-04	151.36	154.13	148.01	148.94	424905
2022-04-05	150.46	151.16	142.63	143.68	430647
2022-04-06	144.35	147.14	142.58	143.28	393221
2022-04-07	145.24	148.28	142.63	146.23	382154
2022-04-08	146.00	149.32	145.65	148.31	304758
2022-04-11	146.50	147.84	142.50	146.26	257209
2022-04-12	148.70	152.60	147.53	148.77	407648
2022-04-13	150.35	152.67	148.07	152.04	254885
2022-04-14	151.65	152.96	149.44	151.00	227026
2022-04-18	151.62	154.64	150.26	153.84	322650
2022-04-19	152.49	152.89	149.24	149.94	221541
2022-04-20	151.85	152.77	149.37	151.98	288164
2022-04-21	154.27	154.65	145.44	145.77	298208
2022-04-22	144.35	145.93	135.90	137.22	351116
2022-04-25	132.00	138.09	127.55	136.26	432854
2022-04-26	136.26	137.72	131.21	131.25	347404
2022-04-27	131.55	132.21	129.61	130.89	292746
2022-04-28	131.49	138.27	126.94	136.64	220536
2022-04-29	136.50	137.85	131.57	132.66	274954
2022-05-02	131.41	133.51	126.99	130.93	372405
2022-05-03	130.12	137.99	130.12	137.86	218289
2022-05-04	140.00	142.70	134.86	141.70	219671
2022-05-05	144.71	145.71	135.74	142.94	330444
2022-05-06	144.97	148.31	140.02	148.19	254483
2022-05-09	144.27	144.27	134.26	135.27	471709
2022-05-10	136.39	140.59	128.89	132.30	326885
2022-05-11	134.84	141.99	133.89	134.73	287603
2022-05-12	133.28	134.70	129.25	132.43	220301
2022-05-13	133.93	137.83	133.93	137.46	258066
2022-05-16	136.82	142.81	136.82	139.91	229418
2022-05-17	140.97	144.09	138.95	142.24	227141
2022-05-18	143.97	144.44	132.43	135.47	248524
2022-05-19	131.41	139.75	131.04	138.88	257168
2022-05-20	140.00	142.78	138.72	142.53	256835
2022-05-23	142.83	148.57	140.21	148.25	301653
2022-05-24	147.08	147.92	143.31	146.53	201141
2022-05-25	147.82	150.00	144.30	149.74	422356
2022-05-26	151.84	153.17	149.20	152.53	474490
2022-05-27	153.25	161.99	151.22	161.79	555568
2022-05-31	163.99	165.85	158.14	158.73	531953
2022-06-01	160.77	167.10	160.28	165.31	343298
2022-06-02	165.15	165.15	157.83	159.06	348402
2022-06-03	158.36	165.95	158.26	165.03	237075
2022-06-06	165.54	169.89	164.34	169.52	335789
2022-06-07	169.06	178.25	169.06	178.19	402955
2022-06-08	179.81	181.34	176.95	178.16	261985
2022-06-09	177.26	180.40	174.10	176.05	551091
2022-06-10	173.05	178.57	171.57	176.34	205247
2022-06-13	170.87	171.53	160.80	165.31	377037
2022-06-14	169.82	172.35	160.51	163.81	294151
2022-06-15	163.81	167.23	159.09	163.63	312609
2022-06-16	157.41	160.17	150.67	151.73	408258
2022-06-17	151.48	153.16	134.68	135.76	1081346
2022-06-21	138.97	142.52	137.25	139.33	448846
2022-06-22	131.51	136.96	129.28	132.59	677807
2022-06-23	133.05	134.70	125.61	128.82	744919
2022-06-24	131.91	134.48	127.53	128.04	822459
2022-06-27	130.54	135.31	127.72	134.28	706919
2022-06-28	137.88	141.19	134.77	140.49	705151
2022-06-29	142.00	143.39	129.46	130.17	921821
2022-06-30	126.63	129.90	120.97	121.65	1690426
2022-07-01	105.00	109.99	100.53	109.30	1292714
2022-07-05	104.81	107.25	99.14	102.42	889947
2022-07-06	102.84	103.57	93.35	100.32	1321710
2022-07-07	102.00	110.52	102.00	108.90	949150
2022-07-08	110.77	112.08	106.34	111.00	758992
2022-07-11	108.42	113.19	106.35	110.26	704323
2022-07-12	106.71	109.62	103.29	103.97	640443
2022-07-13	102.07	110.14	102.07	107.92	641099
2022-07-14	106.34	107.63	101.30	107.49	558870
2022-07-15	108.75	108.99	105.30	107.61	580869
2022-07-18	109.03	113.08	107.41	108.21	606340
2022-07-19	109.51	114.13	108.16	113.85	458337
2022-07-20	113.27	117.02	111.90	116.66	304861
2022-07-21	113.76	114.50	111.12	114.07	314318
2022-07-22	113.07	115.14	111.80	113.14	364516
2022-07-25	113.68	118.43	113.68	118.23	279736
2022-07-26	119.65	120.74	115.68	117.60	251888
2022-07-27	118.36	121.59	117.76	121.15	359381
2022-07-28	122.52	124.95	119.33	123.86	370597
2022-07-29	125.20	130.78	125.20	128.24	524079
2022-08-01	125.70	128.36	122.65	127.14	333408
2022-08-02	127.08	128.37	123.50	127.38	275528
2022-08-03	128.75	129.40	121.37	123.33	342837
2022-08-04	124.00	127.41	119.61	120.09	689158
2022-08-05	117.58	125.97	117.58	124.77	479829
2022-08-08	125.75	128.00	124.14	125.96	344977
2022-08-09	128.82	129.67	125.86	127.01	447548
2022-08-10	129.39	130.06	124.45	129.96	537574
2022-08-11	133.35	136.04	131.31	134.57	489542
2022-08-12	133.79	138.34	132.35	137.26	487558
2022-08-15	130.80	133.44	126.80	132.94	548674
2022-08-16	134.28	136.47	130.05	132.36	480202
2022-08-17	130.00	135.17	129.41	133.99	369542
2022-08-18	136.00	139.68	135.32	136.72	456520
2022-08-19	134.96	137.00	133.70	134.75	347858
2022-08-22	133.09	138.06	130.65	137.97	392072
2022-08-23	139.63	144.94	138.26	144.41	617813
2022-08-24	145.00	147.12	142.65	146.74	393497
2022-08-25	148.62	148.63	143.68	146.47	255711
2022-08-26	146.54	147.61	144.05	145.53	302400
2022-08-29	144.50	149.80	144.50	146.23	552991
2022-08-30	142.98	143.50	137.45	139.69	531784
2022-08-31	136.18	143.71	135.00	141.55	529932
2022-09-01	140.27	140.94	135.36	136.13	336398
2022-09-02	140.88	142.95	137.67	141.00	336591
2022-09-06	140.56	141.70	135.61	138.72	283738
2022-09-07	135.47	136.53	131.00	133.86	392039
2022-09-08	134.84	135.92	130.30	134.54	398096
2022-09-09	137.59	140.10	136.72	138.91	297335
2022-09-12	141.67	144.73	141.67	142.62	292539
2022-09-13	142.93	145.54	139.61	139.70	538525
2022-09-14	142.10	147.61	141.85	145.78	540232
2022-09-15	142.27	146.42	140.53	141.71	369018
2022-09-16	140.46	141.00	133.50	137.54	1051271
2022-09-19	132.08	142.50	132.08	142.41	462063
2022-09-20	141.17	141.17	136.66	139.15	429954
2022-09-21	141.37	142.11	136.54	137.09	335071
2022-09-22	139.04	140.56	134.02	134.10	307431
2022-09-23	128.00	129.26	123.77	124.65	475627
2022-09-26	123.76	126.33	120.72	121.42	424519
2022-09-27	123.79	126.90	122.32	126.05	375863
2022-09-28	127.29	137.79	126.84	137.25	542706
2022-09-29	135.54	138.49	132.90	137.99	387539
2022-09-30	136.04	139.44	135.54	136.77	443844
2022-10-03	140.92	144.65	140.87	143.91	623222
2022-10-04	146.38	149.52	145.52	147.98	535096
2022-10-05	145.95	149.13	143.55	147.07	543879
2022-10-06	146.02	150.87	146.02	150.76	539533
2022-10-07	150.87	152.42	146.92	148.46	538731
2022-10-10	148.45	149.18	145.04	146.21	266834
2022-10-11	143.37	145.84	140.62	142.69	309623
2022-10-12	141.76	146.49	140.64	144.74	264783
2022-10-13	142.61	150.14	142.32	149.79	365719
2022-10-14	147.60	150.00	143.71	143.72	267251
2022-10-17	146.49	148.88	145.50	147.81	356952
2022-10-18	149.92	149.92	146.31	148.86	310441
2022-10-19	148.75	152.83	148.75	151.71	514229
2022-10-20	153.11	153.53	148.77	149.96	303983
2022-10-21	151.51	154.80	149.16	154.71	324739
2022-10-24	154.89	156.76	152.08	152.11	409659
2022-10-25	152.14	154.64	150.42	152.28	299709
2022-10-26	154.45	157.20	153.07	154.95	324087
2022-10-27	157.36	157.64	151.20	151.65	291119
2022-10-28	153.22	154.09	147.59	151.07	293458
2022-10-31	150.21	153.93	149.32	153.09	405538
2022-11-01	154.94	155.80	153.19	154.82	522087
2022-11-02	155.79	155.79	149.38	150.00	482153
2022-11-03	146.79	159.97	146.00	154.24	626273
2022-11-04	157.49	158.92	154.36	157.20	481284
2022-11-07	159.15	161.63	156.05	160.73	312684
2022-11-08	160.48	160.95	157.78	159.73	287229
2022-11-09	157.28	157.78	146.86	147.48	411958
2022-11-10	151.48	157.20	149.43	157.19	527600
2022-11-11	161.00	162.63	159.53	160.03	604612
2022-11-14	157.24	160.76	156.00	158.79	565736
2022-11-15	159.66	164.80	157.17	164.50	467327
2022-11-16	161.75	163.58	156.85	157.37	349894
2022-11-17	153.90	156.97	152.05	156.94	305036
2022-11-18	154.24	155.91	148.25	155.05	314093
2022-11-21	152.05	152.05	142.60	149.66	545229
2022-11-22	152.61	156.12	151.96	154.86	340282
2022-11-23	152.00	153.43	148.94	151.13	261336
2022-11-25	152.81	154.26	150.65	151.30	101309
2022-11-28	146.88	150.39	145.11	146.52	258642
2022-11-29	149.38	150.93	148.75	150.00	351980
2022-11-30	151.91	153.32	149.11	152.53	442635
2022-12-01	154.50	155.30	146.72	147.19	375008
2022-12-02	146.92	148.84	145.90	147.84	339343
2022-12-05	150.51	150.95	139.33	140.08	397566
2022-12-06	138.86	141.79	132.65	134.85	501143
2022-12-07	134.87	136.90	131.67	134.24	483229
2022-12-08	137.04	138.01	130.31	132.20	531054
2022-12-09	133.77	134.75	131.05	131.12	422951
2022-12-12	130.98	134.32	130.98	133.19	522793
2022-12-13	136.15	137.38	132.24	134.47	604274
2022-12-14	136.57	137.89	132.62	134.76	332055
2022-12-15	133.45	135.89	132.06	135.39	277048
2022-12-16	132.30	133.60	129.72	132.46	672340
2022-12-19	134.65	134.96	129.53	131.36	284079
2022-12-20	131.25	133.01	130.65	131.93	251785
2022-12-21	134.49	136.35	129.77	135.59	268526
2022-12-22	135.54	135.71	130.58	133.15	292280
2022-12-23	135.36	140.04	134.92	139.83	250353
2022-12-27	140.73	140.73	135.92	137.88	272112
2022-12-28	136.49	138.00	131.13	131.91	238827
2022-12-29	130.91	135.86	130.91	135.76	210235
2022-12-30	135.76	137.46	134.39	136.81	298969
2023-01-03	135.07	137.48	128.25	131.77	443672
2023-01-04	129.37	131.40	127.35	128.37	296122
2023-01-05	128.08	129.51	125.57	126.65	395272
2023-01-06	128.75	129.89	126.89	127.75	310624
2023-01-09	129.32	130.68	128.56	130.01	404645
2023-01-10	133.43	133.43	126.67	129.42	341271
2023-01-11	131.98	132.09	128.46	131.84	336686
2023-01-12	133.68	135.83	132.34	134.99	223732
2023-01-13	134.90	135.43	132.97	134.29	211392
2023-01-17	136.12	137.76	134.80	136.83	282266
2023-01-18	136.83	141.74	135.66	136.04	386015
2023-01-19	135.07	143.69	134.77	141.77	424934
2023-01-20	143.50	143.50	140.33	142.31	258444
2023-01-23	143.50	148.22	143.50	146.69	350805
2023-01-24	146.85	147.07	142.58	142.72	227273
2023-01-25	143.85	147.66	141.30	147.44	233030
2023-01-26	148.65	150.20	146.66	150.02	267198
2023-01-27	150.94	151.19	145.91	146.08	346388
2023-01-30	144.73	145.51	140.20	140.30	273826
2023-01-31	140.05	143.99	139.34	143.33	322156
2023-02-01	142.54	143.59	136.23	141.60	756701
2023-02-02	140.15	142.27	139.11	141.32	480269
2023-02-03	141.59	145.62	141.59	142.56	415356
2023-02-06	143.00	143.43	136.75	138.53	358348
2023-02-07	139.41	142.52	137.16	141.95	374696
2023-02-08	142.48	142.48	138.06	138.52	336672
2023-02-09	138.71	139.79	135.34	135.45	575438
2023-02-10	138.00	141.57	136.86	141.18	522449
2023-02-13	140.95	142.91	139.66	141.42	313931
2023-02-14	139.98	143.61	139.69	143.06	327743
2023-02-15	140.77	141.13	136.74	139.02	411819
2023-02-16	138.44	140.78	137.96	137.97	261916
2023-02-17	136.25	136.56	128.75	133.15	905908
2023-02-21	131.98	132.55	128.72	129.18	615311
2023-02-22	129.69	131.57	127.33	130.66	564286
2023-02-23	131.41	136.66	131.41	135.79	803666
2023-02-24	134.24	137.90	132.61	136.18	697695
2023-02-27	137.00	138.08	134.25	134.91	576932
2023-02-28	137.89	138.59	134.61	134.62	417737
2023-03-01	133.98	137.90	133.95	137.30	359886
2023-03-02	137.01	139.78	135.60	138.50	533450
2023-03-03	136.74	144.22	136.44	143.97	982776
2023-03-06	146.31	147.25	141.46	143.45	1793870
2023-03-07	142.93	145.59	141.51	143.41	752892
2023-03-08	142.43	145.69	138.46	141.12	734948
2023-03-09	141.32	144.72	138.18	138.34	662842
2023-03-10	137.95	140.95	134.27	136.04	752041
2023-03-13	131.61	136.84	128.80	132.80	1057801
2023-03-14	134.07	138.77	132.13	135.27	976718
2023-03-15	128.90	129.99	119.97	123.22	1252028
2023-03-16	120.00	125.51	119.47	125.33	1220894
2023-03-17	123.78	125.12	117.05	121.51	8879085
2023-03-20	121.97	127.35	121.37	126.03	784387
2023-03-21	128.91	132.24	127.89	131.60	759830
2023-03-22	131.24	131.64	125.83	126.02	478350
2023-03-23	126.34	128.91	123.03	124.58	550066
2023-03-24	121.37	124.96	119.10	124.91	769409
2023-03-27	126.39	129.59	124.65	129.02	366527
2023-03-28	128.22	131.15	127.77	130.16	313954
2023-03-29	131.79	133.35	130.64	133.07	490416
2023-03-30	135.00	135.00	132.32	133.14	303842
2023-03-31	133.40	135.34	133.02	134.60	512418
2023-04-03	141.59	143.71	140.41	142.07	940691
2023-04-04	143.26	143.26	135.88	137.86	370104
2023-04-05	138.04	140.97	136.75	140.82	351840
2023-04-06	140.82	141.63	138.48	138.83	404977
2023-04-10	139.37	143.18	139.37	141.40	451576
2023-04-11	143.24	145.45	142.48	144.18	557706
2023-04-12	145.46	145.52	142.12	142.84	439803
2023-04-13	143.64	144.37	141.44	142.32	581509
2023-04-14	143.10	145.08	142.56	144.81	389167
2023-04-17	144.94	145.77	142.80	143.54	332950
2023-04-18	143.03	144.06	141.12	144.02	310898
2023-04-19	142.46	143.80	140.45	143.70	330478
2023-04-20	141.40	143.09	140.10	142.65	390572
2023-04-21	142.48	143.41	141.20	142.19	301625
2023-04-24	141.87	144.81	141.63	144.10	455315
2023-04-25	141.55	141.98	137.94	138.52	336303
2023-04-26	138.12	141.40	136.59	137.18	466343
2023-04-27	137.45	139.33	136.12	138.62	370269
2023-04-28	138.95	143.51	138.00	142.33	538840
2023-05-01	141.66	143.25	139.95	142.07	373010
2023-05-02	140.08	140.15	135.08	136.54	440778
2023-05-03	133.34	137.88	133.34	135.46	588069
2023-05-04	135.16	138.94	133.61	133.93	488062
2023-05-05	138.43	141.34	137.30	138.97	403844
2023-05-08	141.39	142.90	139.30	141.45	404791
2023-05-09	139.77	143.08	139.77	141.43	276615
2023-05-10	143.20	143.20	139.38	141.45	316645
2023-05-11	139.65	141.54	138.56	139.65	301961
2023-05-12	141.19	142.86	140.32	142.73	359537
2023-05-15	139.81	142.50	139.40	141.51	488252
2023-05-16	140.22	140.85	137.78	137.82	285762
2023-05-17	139.85	143.47	138.58	142.95	420748
2023-05-18	141.75	145.87	140.02	145.67	392157
2023-05-19	147.73	148.49	145.43	146.97	410363
2023-05-22	147.74	150.76	146.58	149.55	741119
2023-05-23	150.72	153.12	149.18	150.18	607340
2023-05-24	150.83	152.84	150.14	151.36	385283
2023-05-25	148.94	150.56	147.25	149.46	384104
2023-05-26	150.53	150.53	146.72	148.85	312845
2023-05-30	146.52	147.25	144.90	146.19	277864
2023-05-31	143.26	144.96	142.02	143.04	616816
2023-06-01	143.80	145.90	142.07	143.37	286052
2023-06-02	145.84	150.12	145.66	149.63	469164
2023-06-05	151.54	152.12	145.54	146.29	410481
2023-06-06	143.74	151.12	143.69	149.78	475770
2023-06-07	150.37	155.80	150.37	154.34	590451
2023-06-08	153.64	154.68	150.20	152.65	312382
2023-06-09	152.21	153.44	150.63	151.37	206713
2023-06-12	148.55	151.21	147.23	149.28	351209
2023-06-13	151.57	152.78	149.73	150.50	415769
2023-06-14	152.22	152.24	147.99	149.25	314811
2023-06-15	149.49	152.62	149.46	152.56	504021
2023-06-16	153.13	153.15	150.37	151.67	975121
2023-06-20	150.95	151.69	147.50	149.73	306785
2023-06-21	150.05	152.12	148.30	151.90	396482
2023-06-22	149.88	151.93	148.19	148.72	421680
2023-06-23	147.01	149.26	146.61	146.75	1742363
2023-06-26	147.81	151.25	147.81	148.20	360311
2023-06-27	147.61	150.15	146.39	149.66	345675
2023-06-28	150.01	151.90	149.07	150.27	494385
2023-06-29	151.47	154.08	150.31	152.95	296460
2023-06-30	154.45	155.45	152.94	153.80	507527
2023-07-03	153.70	157.08	153.07	154.90	182403
2023-07-05	155.29	156.79	153.57	155.65	420685
2023-07-06	154.65	156.12	148.90	150.40	375414
2023-07-07	150.54	157.61	149.96	155.44	352212
2023-07-10	156.27	156.49	154.67	156.34	308495
2023-07-11	157.25	159.82	156.65	159.13	423766
2023-07-12	160.38	160.41	157.13	157.32	309174
2023-07-13	157.35	158.89	154.88	156.89	637478
2023-07-14	155.73	155.88	148.17	148.20	630466
2023-07-17	146.89	148.00	145.06	146.37	598856
2023-07-18	146.99	150.45	146.26	149.02	877480
2023-07-19	147.84	149.95	145.53	147.05	970066
2023-07-20	148.63	150.25	147.65	148.78	448035
2023-07-21	149.43	150.32	147.40	148.89	367947
2023-07-24	149.36	152.03	149.00	151.32	467875
2023-07-25	150.96	154.89	150.15	154.50	384749
2023-07-26	153.09	154.87	152.58	154.71	281624
2023-07-27	156.76	157.52	153.76	154.19	311922
2023-07-28	155.27	157.24	153.84	155.75	313234
2023-07-31	157.22	157.81	156.17	156.84	344379
2023-08-01	155.46	157.56	153.80	157.43	344774
2023-08-02	156.50	157.00	153.48	154.17	503530
2023-08-03	156.88	157.86	151.12	156.23	936557
2023-08-04	156.51	160.05	155.94	158.85	705461
2023-08-07	160.00	160.97	157.38	160.71	371803
2023-08-08	157.60	162.50	156.96	161.91	334217
2023-08-09	162.97	163.45	159.01	159.29	706025
2023-08-10	159.21	159.69	155.15	156.96	608420
2023-08-11	156.54	158.48	156.29	158.44	446952
2023-08-14	156.51	156.51	154.44	155.33	262179
2023-08-15	153.94	154.81	151.12	152.80	505894
2023-08-16	153.24	155.12	152.38	154.22	384868
2023-08-17	156.63	158.00	154.94	155.01	343952
2023-08-18	153.70	158.28	153.57	157.59	406638
2023-08-21	158.26	159.80	155.86	156.67	251534
2023-08-22	157.09	159.27	156.66	157.48	436505
2023-08-23	155.92	158.23	154.05	157.75	300985
2023-08-24	156.27	159.22	156.27	156.57	338800
2023-08-25	157.16	158.37	156.24	157.70	370947
2023-08-28	158.41	159.55	156.45	157.40	294262
2023-08-29	157.76	158.60	156.28	157.93	213619
2023-08-30	158.13	159.81	158.13	158.66	371479
2023-08-31	160.00	161.75	158.17	161.50	588692
2023-09-01	162.92	165.85	162.86	165.74	875998
2023-09-05	165.89	167.81	163.84	163.84	568695
2023-09-06	164.31	165.77	163.08	163.50	360306
2023-09-07	163.02	164.54	160.97	161.18	505562
2023-09-08	161.68	163.51	160.75	160.90	567323
2023-09-11	157.28	157.28	157.28	157.28	54231
2023-09-12	159.44	161.54	159.44	161.27	653173
2023-09-13	161.46	162.35	158.54	159.67	540740
2023-09-14	162.89	163.70	161.44	161.50	430072
2023-09-15	160.80	160.98	157.84	158.23	1012213
2023-09-18	159.54	160.24	156.14	157.52	517101
2023-09-19	159.01	159.70	155.26	155.90	404036
2023-09-20	155.25	157.89	155.17	155.26	427318
2023-09-21	155.48	156.07	153.26	154.35	548770
2023-09-22	154.86	156.53	154.79	156.00	497122
2023-09-25	155.69	159.58	155.52	159.48	405851
2023-09-26	158.63	160.61	158.34	159.38	394495
2023-09-27	161.81	165.60	161.80	164.41	660554
2023-09-28	165.10	166.20	163.33	164.38	517721
2023-09-29	164.74	165.36	161.81	162.07	458824
2023-10-02	162.89	162.89	157.27	158.13	474648
2023-10-03	157.61	158.84	156.41	158.29	526460
2023-10-04	156.26	156.34	151.84	153.74	843553
2023-10-05	152.41	154.84	151.65	154.51	447153
2023-10-06	155.77	158.72	153.90	156.83	461520
2023-10-09	159.87	164.08	159.40	162.86	602886
2023-10-10	163.67	164.47	162.04	162.95	353567
2023-10-11	162.12	164.50	161.19	163.21	300180
2023-10-12	164.95	164.95	162.14	163.13	365342
2023-10-13	165.35	169.33	165.07	168.62	555231
2023-10-16	170.00	170.30	167.30	168.95	402416
2023-10-17	168.95	171.65	168.95	170.22	352065
2023-10-18	170.73	172.19	169.26	170.49	255394
2023-10-19	169.79	172.97	167.66	171.49	433440
2023-10-20	171.69	172.47	169.11	170.59	531691
2023-10-23	170.00	171.88	168.08	168.94	423973
2023-10-24	168.99	169.54	166.87	167.34	274470
2023-10-25	166.64	168.75	166.25	167.49	276654
2023-10-26	166.39	166.90	164.10	165.36	367528
2023-10-27	166.04	166.04	162.19	164.23	437324
2023-10-30	164.35	165.00	161.22	163.69	370893
2023-10-31	163.69	165.47	161.75	165.32	295087
2023-11-01	165.69	167.19	163.84	165.35	401891
2023-11-02	163.00	173.85	162.06	173.82	852897
2023-11-03	174.17	175.20	171.40	172.25	555723
2023-11-06	172.82	172.82	167.36	167.60	510282
2023-11-07	166.65	166.65	162.27	163.20	828604
2023-11-08	162.42	164.65	160.39	160.52	833154
2023-11-09	161.61	162.70	160.09	160.42	757362
2023-11-10	162.01	163.34	160.70	162.20	438193
2023-11-13	160.44	162.14	159.53	160.47	412693
2023-11-14	162.69	163.39	160.47	163.15	453193
2023-11-15	162.38	164.86	162.38	163.05	356960
2023-11-16	161.55	161.98	155.67	157.73	610193
2023-11-17	159.54	162.83	159.40	162.59	504399
2023-11-20	163.45	164.50	161.56	161.74	428618
2023-11-21	160.77	161.01	159.17	160.40	305821
2023-11-22	156.83	161.61	156.03	161.00	312429
2023-11-24	161.19	163.20	161.19	161.71	182660
2023-11-27	161.64	162.36	160.01	162.07	339783
2023-11-28	162.84	163.76	160.93	161.03	359295
2023-11-29	162.07	162.64	160.18	161.23	237893
2023-11-30	162.46	165.07	160.88	162.14	470498
2023-12-01	161.30	164.17	161.30	161.95	286529
2023-12-04	160.90	162.30	159.91	161.39	438294
2023-12-05	161.60	162.17	158.10	158.28	303706
2023-12-06	157.25	159.23	154.02	155.17	597413
2023-12-07	156.41	157.51	154.66	155.69	502396
2023-12-08	156.64	158.69	155.72	158.04	282102
2023-12-11	158.04	160.33	157.56	158.34	245741
2023-12-12	156.50	156.94	154.35	155.81	316120
2023-12-13	155.82	159.32	154.78	159.05	372472
2023-12-14	161.00	165.35	161.00	164.08	478551
2023-12-15	164.04	165.38	163.30	163.66	948383
2023-12-18	166.49	167.94	164.74	166.43	429995
2023-12-19	166.00	167.56	165.18	167.15	409155
2023-12-20	167.51	169.39	165.57	165.61	475822
2023-12-21	166.55	167.45	164.67	167.39	388430
2023-12-22	168.52	170.33	166.81	168.75	469119
2023-12-26	169.41	172.14	168.91	171.49	378046
2023-12-27	171.51	171.74	169.15	170.77	442710
2023-12-28	169.76	171.17	166.91	167.12	300135
2023-12-29	167.12	168.00	165.99	166.23	414161
2024-01-02	167.74	171.00	167.40	168.27	362434
2024-01-03	168.15	171.03	167.33	169.36	408874
2024-01-04	169.80	170.62	165.14	165.44	465456
2024-01-05	163.42	165.36	161.99	162.82	807781
2024-01-08	160.05	161.24	158.87	160.49	568048
2024-01-09	160.49	160.49	156.65	157.43	454596
2024-01-10	157.68	157.68	155.09	156.54	416341
2024-01-11	157.66	158.05	155.47	156.58	420566
2024-01-12	159.48	159.99	156.65	157.60	371808
2024-01-16	157.05	157.51	151.99	153.22	624452
2024-01-17	151.24	152.20	150.43	151.73	559514
2024-01-18	152.23	152.23	149.71	151.02	507007
2024-01-19	151.38	151.38	148.97	150.29	532331
2024-01-22	151.00	151.40	149.20	150.56	558402
2024-01-23	150.07	152.58	150.07	151.78	383660
2024-01-24	153.36	153.72	151.88	153.70	453676
2024-01-25	155.07	155.08	152.59	154.60	502748
2024-01-26	155.06	155.13	152.32	154.74	395375
2024-01-29	154.60	155.49	151.76	155.42	380864
2024-01-30	154.68	157.61	154.22	157.33	334588
2024-01-31	157.50	157.50	153.69	153.76	322612
2024-02-01	154.15	156.12	152.38	153.42	372950
2024-02-02	152.52	153.23	150.70	151.50	375819
2024-02-05	150.37	151.99	148.32	151.14	410129
2024-02-06	152.05	154.55	151.61	153.16	330737
2024-02-07	153.05	154.19	152.09	153.55	313912
2024-02-08	153.54	156.24	153.54	156.17	480861
2024-02-09	156.17	156.64	154.62	156.02	438115
2024-02-12	156.78	160.72	156.78	159.03	459202
2024-02-13	158.36	159.17	155.26	155.76	487937
2024-02-14	157.21	158.34	154.91	156.53	347826
2024-02-15	157.20	163.01	157.20	162.66	543906
2024-02-16	162.57	165.23	162.01	163.71	519937
2024-02-20	163.17	165.01	162.80	163.75	440140
2024-02-21	164.63	169.13	164.57	167.96	501220
2024-02-22	164.10	172.94	161.56	162.86	3443923
2024-02-23	161.87	161.87	157.11	159.73	1347475
2024-02-26	159.43	160.54	156.73	159.85	1113036
2024-02-27	161.15	163.20	159.03	163.12	987363
2024-02-28	162.89	163.57	161.14	161.59	551337
2024-02-29	162.63	164.05	161.21	162.45	716598
2024-03-01	163.88	164.94	162.87	164.23	1111217
2024-03-04	161.54	162.31	160.01	160.23	828416
2024-03-05	160.10	164.82	159.72	163.18	1215850
2024-03-06	164.35	164.35	161.29	162.76	881186
2024-03-07	163.00	164.02	161.80	162.96	644825
2024-03-08	163.20	163.52	160.56	161.64	686102
2024-03-11	160.30	162.40	158.32	161.74	839380
2024-03-12	161.71	162.91	160.36	162.34	625203
2024-03-13	163.39	165.06	162.80	163.97	902010
2024-03-14	164.71	164.95	163.00	164.10	797346
2024-03-15	163.37	166.70	163.00	165.95	2575206
2024-03-18	166.67	169.24	164.95	168.62	769148
2024-03-19	169.29	171.00	168.72	170.18	739362
2024-03-20	169.08	171.26	168.13	170.26	570699
2024-03-21	170.50	171.73	169.61	171.12	472265
2024-03-22	171.25	171.40	168.74	169.06	371137
2024-03-25	169.98	172.83	169.36	172.17	564841
2024-03-26	172.33	173.93	171.21	173.16	740406
2024-03-27	172.88	175.88	172.57	175.79	1132955
2024-03-28	177.04	179.20	174.66	178.24	986618
2024-04-01	179.00	179.00	176.00	177.79	817360
2024-04-02	179.00	180.50	178.18	179.77	700540
2024-04-03	180.00	182.70	179.28	182.60	663108
2024-04-04	183.00	184.14	180.80	181.40	653792
2024-04-05	181.68	184.77	180.84	184.66	428657
2024-04-08	185.70	185.98	183.32	184.01	471635
2024-04-09	185.33	185.41	182.97	184.32	540825
2024-04-10	184.44	187.71	183.58	186.88	794968
2024-04-11	187.67	188.26	185.18	187.42	738015
2024-04-12	187.74	190.23	186.48	187.12	1204331
2024-04-15	187.27	188.41	184.84	185.31	653621
2024-04-16	184.61	185.62	181.47	184.13	373987
2024-04-17	184.34	185.79	181.03	181.12	554591
2024-04-18	181.83	182.45	178.56	178.65	679933
2024-04-19	178.65	181.65	178.53	180.00	487839
2024-04-22	180.60	183.85	178.85	182.10	524768
2024-04-23	182.43	184.11	181.14	183.12	338696
2024-04-24	182.66	184.21	181.67	183.59	357774
2024-04-25	183.88	185.29	181.83	184.58	382604
2024-04-26	184.05	186.13	182.80	185.58	437929
2024-04-29	184.01	185.85	183.55	184.34	509184
2024-04-30	183.35	183.81	176.60	176.98	989412
2024-05-01	176.00	176.74	171.07	174.17	1040796
2024-05-02	175.82	177.30	174.61	175.29	643145
2024-05-03	175.29	176.63	174.26	175.98	669241
2024-05-06	177.63	180.46	177.29	178.33	540325
2024-05-07	178.74	180.52	178.10	178.68	723911
2024-05-08	180.25	182.96	178.44	180.22	980756
2024-05-09	181.06	182.35	179.89	181.57	517293
2024-05-10	181.99	182.31	179.06	179.49	476182
2024-05-13	180.72	181.31	178.86	181.10	621588
2024-05-14	182.02	182.64	179.72	182.37	770761
2024-05-15	182.37	182.85	179.26	182.27	596161
2024-05-16	182.34	182.65	178.88	178.97	745844
2024-05-17	180.13	181.53	179.23	180.59	792220
2024-05-20	181.28	182.74	180.92	181.85	655622
2024-05-21	178.81	181.95	178.81	180.39	776729
2024-05-22	180.20	180.32	175.30	177.68	592153
2024-05-23	178.97	181.18	175.28	176.64	738826
2024-05-24	178.14	179.97	177.53	179.76	862534
2024-05-28	180.41	184.02	180.41	183.07	1294362
2024-05-29	182.37	184.28	177.21	179.40	1504374
2024-05-30	179.41	182.60	178.97	180.21	5881004
2024-05-31	180.47	185.89	179.01	185.41	5195523
2024-06-03	186.81	188.02	175.18	176.76	2550981
2024-06-04	175.58	175.64	172.02	173.03	5216393
2024-06-05	173.93	173.93	169.66	170.10	1693604
2024-06-06	170.02	170.78	167.79	167.96	1683925
2024-06-07	166.85	169.47	166.05	168.96	1617470
2024-06-10	169.84	174.38	168.96	173.29	1134036
2024-06-11	172.01	174.06	171.49	172.96	1207527
2024-06-12	174.37	174.75	169.34	171.32	940747
2024-06-13	169.95	169.95	165.24	165.86	1079426
2024-06-14	165.17	165.59	162.12	162.42	800692
2024-06-17	163.34	163.34	160.02	162.69	1003148
2024-06-18	163.36	167.19	163.15	166.75	1183801
2024-06-20	166.87	169.10	165.73	166.84	1273736
2024-06-21	167.39	168.08	163.78	164.49	1519734
2024-06-24	165.10	169.65	165.05	168.90	1091924
2024-06-25	168.97	169.43	166.11	168.87	1159951
2024-06-26	168.13	168.62	165.22	165.31	668030
2024-06-27	166.25	167.39	164.02	167.13	980846
2024-06-28	169.04	169.04	165.95	167.68	9375525
2024-07-01	168.51	170.62	166.58	169.66	1067340
2024-07-02	171.01	173.19	170.21	170.89	1176073
2024-07-03	171.39	173.90	171.00	173.62	536556
2024-07-05	173.29	173.60	168.50	169.50	939355
2024-07-08	169.42	170.74	167.77	169.74	641459
2024-07-09	169.02	170.99	167.75	167.99	723347
2024-07-10	167.99	169.11	167.26	168.77	384055
2024-07-11	168.97	171.80	168.22	171.19	510227
2024-07-12	172.46	172.46	169.47	171.99	976112
2024-07-15	173.10	177.46	172.39	176.03	767135
2024-07-16	175.34	177.58	174.34	176.98	518869
2024-07-17	177.77	181.17	176.05	176.56	590210
2024-07-18	175.73	177.95	175.15	175.34	456117
2024-07-19	174.99	177.28	173.27	175.55	630435
2024-07-22	175.55	175.55	172.53	173.85	766750
2024-07-23	172.83	173.56	170.96	172.30	681841
2024-07-24	172.48	174.77	170.75	170.78	720629
2024-07-25	171.04	174.55	170.17	172.81	832250
2024-07-26	173.24	173.71	170.15	172.62	545220
2024-07-29	173.26	173.56	168.08	169.29	623067
2024-07-30	169.29	170.92	169.15	169.35	434483
2024-07-31	173.06	173.53	171.08	171.66	512790
2024-08-01	171.83	173.28	165.67	166.59	740090
2024-08-02	164.72	165.59	155.15	155.87	864228
2024-08-05	150.00	152.84	145.53	150.94	1323349
2024-08-06	151.11	154.58	150.43	152.98	661838
2024-08-07	155.69	157.85	152.99	153.48	816070
2024-08-08	148.35	155.51	147.00	151.06	1755678
2024-08-09	152.32	152.90	150.50	151.16	922432
2024-08-12	152.18	154.57	152.06	153.23	724324
2024-08-13	152.01	152.74	151.00	152.00	675843
2024-08-14	152.44	153.50	151.19	152.79	434560
2024-08-15	153.10	156.12	152.44	154.40	895719
2024-08-16	153.04	154.87	152.73	153.10	671233
2024-08-19	153.64	155.89	153.29	153.40	629969
2024-08-20	153.26	153.73	149.12	150.07	644479
2024-08-21	148.80	149.51	146.92	148.37	565657
2024-08-22	148.82	149.19	146.73	147.97	610586
2024-08-23	149.10	151.00	148.35	150.00	531103
2024-08-26	152.60	154.75	151.57	152.27	486533
2024-08-27	151.75	151.75	146.78	147.19	810678
2024-08-28	146.30	147.68	145.36	146.90	784311
2024-08-29	147.90	150.11	147.30	149.09	658583
2024-08-30	147.51	148.52	145.95	148.43	947609
2024-09-03	145.75	146.02	141.14	141.41	975243
2024-09-04	141.34	142.86	138.00	138.72	1317553
2024-09-05	140.14	140.48	136.88	137.39	897547
2024-09-06	136.83	138.40	133.96	134.37	766075
2024-09-09	134.97	134.97	132.78	133.11	903089
2024-09-10	132.31	132.96	130.25	132.21	1088514
2024-09-11	132.80	133.43	129.75	132.93	715064
2024-09-12	133.73	134.17	130.95	132.72	636300
2024-09-13	133.63	135.13	132.36	134.05	759631
2024-09-16	134.53	135.97	133.38	134.41	745278
2024-09-17	134.53	137.15	134.47	136.93	707993
2024-09-18	136.50	138.71	135.24	135.95	498092
2024-09-19	139.14	139.25	136.21	136.34	630643
2024-09-20	137.18	137.47	134.88	136.73	2391922
2024-09-23	137.76	140.16	136.41	137.30	599845
2024-09-24	139.07	139.28	134.73	134.80	888513
2024-09-25	134.35	134.83	131.83	132.82	924304
2024-09-26	130.15	131.52	126.97	127.41	1085692
2024-09-27	128.86	131.17	128.43	130.80	888565
2024-09-30	130.05	131.56	128.90	130.23	906409
2024-10-01	129.16	133.00	128.25	130.59	853389
2024-10-02	133.50	133.50	130.01	130.87	685402
2024-10-03	131.36	134.87	130.16	134.70	816600
2024-10-04	136.69	137.88	135.02	136.45	570389
2024-10-07	137.08	139.26	136.45	137.78	913909
2024-10-08	135.32	135.62	132.29	133.35	693449
2024-10-09	131.52	133.52	131.01	133.25	587269
2024-10-10	133.40	134.76	132.36	134.15	610255
2024-10-11	133.48	135.05	133.34	133.71	748086
2024-10-14	132.91	133.74	131.73	132.37	516545
2024-10-15	129.07	129.55	126.38	126.50	1258584
2024-10-16	127.54	128.85	127.43	128.35	735157
2024-10-17	128.41	131.12	127.85	130.58	741814
2024-10-18	130.53	131.47	129.00	129.98	815115
2024-10-21	130.63	132.17	128.47	129.94	836110
2024-10-22	130.56	131.50	129.14	129.99	667074
2024-10-23	130.00	130.45	127.65	128.50	393302
2024-10-24	129.42	129.98	126.86	127.67	669947
2024-10-25	128.83	129.41	127.31	128.85	854598
2024-10-28	125.16	127.02	124.50	126.42	706648
2024-10-29	126.54	126.97	124.59	125.97	720378
2024-10-30	126.46	128.45	125.68	126.32	610815
2024-10-31	127.18	127.52	125.05	125.10	691907
2024-11-01	125.79	126.85	123.30	123.80	1067830
2024-11-04	124.52	126.26	124.22	125.27	940076
2024-11-05	125.53	126.75	124.46	126.64	579916
2024-11-06	129.96	132.68	129.50	131.96	1987559
2024-11-07	131.96	136.38	131.44	132.86	1425877
2024-11-08	131.93	132.54	130.56	132.01	812293
2024-11-11	131.52	133.04	130.30	131.67	912762
2024-11-12	131.77	132.90	128.36	128.60	791027
2024-11-13	128.68	129.57	126.74	129.05	699861
2024-11-14	129.75	131.05	129.39	130.89	671188
2024-11-15	130.89	132.26	126.58	127.28	882165
2024-11-18	128.75	131.44	128.44	130.33	820095
2024-11-19	129.23	130.60	127.67	127.97	715083
2024-11-20	128.08	130.10	127.65	129.84	859455
2024-11-21	131.00	132.95	130.24	132.36	961894
2024-11-22	132.29	134.54	131.01	134.43	1044870
2024-11-25	134.00	134.09	129.30	130.44	4467033
2024-11-26	130.91	130.91	126.90	128.01	934063
2024-11-27	126.81	129.77	126.24	126.43	715785
2024-11-29	126.43	128.85	126.43	127.52	382804
2024-12-02	127.72	128.65	125.76	126.88	895472
2024-12-03	128.00	129.00	126.19	127.48	918824
2024-12-04	127.45	127.49	121.54	122.32	966486
2024-12-05	122.27	124.01	121.63	121.71	843825
2024-12-06	121.21	121.21	115.96	117.20	918397
2024-12-09	119.02	121.36	118.14	119.33	837252
2024-12-10	119.89	120.25	117.59	117.92	702488
2024-12-11	118.57	119.71	117.35	119.46	836217
2024-12-12	118.82	119.98	117.20	119.82	807089
2024-12-13	119.52	119.61	117.10	119.28	779540
2024-12-16	117.83	118.35	115.92	116.19	923372
2024-12-17	115.12	115.96	113.58	115.09	826539
2024-12-18	115.48	116.01	111.50	111.54	762702
2024-12-19	113.49	114.29	110.23	110.41	935582
2024-12-20	110.33	112.19	109.71	110.83	2991209
2024-12-23	110.40	111.91	109.59	111.51	773510
2024-12-24	111.99	113.41	110.72	113.18	266733
2024-12-26	113.36	113.63	112.00	112.45	563864
2024-12-27	112.35	113.41	111.53	112.07	633645
2024-12-30	112.65	115.34	111.64	113.88	549672
2024-12-31	114.27	117.36	114.18	116.92	688101
2025-01-02	118.49	119.99	117.95	118.89	609524
2025-01-03	119.48	121.31	118.76	120.95	550797
2025-01-06	121.54	124.50	121.54	122.15	921978
2025-01-07	122.90	124.25	122.21	122.79	620547
2025-01-08	121.99	122.77	120.81	122.60	672937
2025-01-10	124.70	127.10	123.73	123.78	629870
2025-01-13	123.30	126.67	123.30	125.76	657775
2025-01-14	124.91	127.99	124.91	126.70	559125
2025-01-15	127.84	129.32	127.33	127.78	638576
2025-01-16	127.12	128.31	125.96	126.26	599819
2025-01-17	126.62	127.20	125.48	126.31	577481
2025-01-21	125.00	126.30	123.68	124.18	718945
2025-01-22	123.38	124.08	122.00	122.11	607491
2025-01-23	122.56	123.78	119.79	120.74	641376
2025-01-24	121.12	121.80	117.24	117.46	799354
2025-01-27	117.67	119.77	116.16	117.26	838287
2025-01-28	117.57	118.81	115.23	116.62	769190
2025-01-29	116.43	117.19	115.25	116.77	405641
2025-01-30	117.63	117.79	115.15	115.70	612944
2025-01-31	115.23	115.49	111.50	112.45	1145393
2025-02-03	112.42	112.95	109.44	110.97	1357839
2025-02-04	109.80	112.94	109.22	112.04	1016111
2025-02-05	111.66	112.13	109.99	110.75	1104332
2025-02-06	111.48	111.74	107.24	108.27	744386
2025-02-07	108.80	110.20	108.20	109.38	732752
2025-02-10	110.50	114.17	110.50	113.17	730557
2025-02-11	113.91	116.24	113.59	114.41	746249
2025-02-12	114.04	114.44	109.28	109.67	601432
2025-02-13	109.00	110.70	108.31	110.19	674072
2025-02-14	110.60	113.51	110.05	110.93	641472
2025-02-18	111.55	113.18	109.12	112.08	812873
2025-02-19	113.12	115.75	112.92	114.35	954855
2025-02-20	114.19	115.78	113.52	115.67	686158
2025-02-21	114.86	114.86	111.50	111.67	1500153
2025-02-24	111.93	112.27	110.67	111.33	621062
2025-02-25	110.73	111.76	108.35	108.56	1164437
2025-02-26	112.50	114.85	111.51	113.30	1741444
2025-02-27	114.96	116.09	113.35	113.71	866123
2025-02-28	112.99	114.41	111.28	114.30	782653
2025-03-03	115.00	115.24	105.34	106.04	1318735
2025-03-04	104.98	106.16	100.58	104.13	1465258
2025-03-05	103.27	103.38	99.40	101.34	1864419
2025-03-06	101.26	103.93	100.36	102.45	1118114
2025-03-07	103.32	105.95	103.32	103.63	1054243
2025-03-10	104.23	105.53	102.79	104.04	1174716
2025-03-11	102.99	105.53	101.92	103.22	1154050
2025-03-12	103.35	106.54	102.75	106.00	1042659
2025-03-13	105.26	106.56	102.66	103.32	653301
2025-03-14	103.91	106.31	103.48	106.21	940573
2025-03-17	106.50	108.55	106.35	107.63	901218
2025-03-18	108.23	109.50	106.59	108.72	834090
2025-03-19	108.74	112.00	108.74	111.13	889740
2025-03-20	110.59	111.68	109.70	110.79	601691
2025-03-21	110.20	110.82	109.02	109.71	3167969
2025-03-24	110.53	113.01	110.26	112.78	818115
2025-03-25	113.50	115.13	112.04	112.60	785689
2025-03-26	113.18	115.37	113.18	113.68	546291
2025-03-27	113.58	113.98	111.73	112.14	447777
2025-03-28	111.96	112.63	110.61	111.73	511729
2025-03-31	111.17	113.76	110.65	112.72	584746
2025-04-01	112.56	113.07	110.85	112.63	504807
2025-04-02	111.30	113.82	111.17	113.54	499351
2025-04-03	106.42	107.17	98.71	99.48	1444600
2025-04-04	95.00	95.18	86.70	87.82	2141233
2025-04-07	84.37	91.42	82.03	86.02	1730112
2025-04-08	88.77	89.05	80.80	82.03	1470851
2025-04-09	81.08	96.27	79.83	94.99	1765789
2025-04-10	90.89	91.75	83.57	85.89	1849373
2025-04-11	85.89	90.11	84.42	89.34	1154722
2025-04-14	91.74	91.91	86.66	88.52	1034220
2025-04-15	88.51	90.52	88.02	88.40	509775
2025-04-16	88.96	92.66	88.96	90.84	603523
2025-04-17	92.41	95.18	92.41	94.43	767620
2025-04-21	92.77	93.08	90.88	92.84	791864
2025-04-22	94.66	95.52	92.75	94.29	496338
2025-04-23	95.90	97.40	92.25	92.79	779175
2025-04-24	94.04	95.06	91.61	94.75	628980
2025-04-25	93.50	95.44	93.09	94.62	410855
2025-04-28	94.31	95.51	93.78	94.91	608493
2025-04-29	94.34	94.51	92.81	93.51	608143
2025-04-30	92.00	92.75	89.11	90.23	711551
2025-05-01	89.85	93.40	89.80	92.08	1013614
2025-05-02	92.78	94.11	91.57	93.28	699187
2025-05-05	91.18	92.36	90.11	90.28	844876
2025-05-06	91.22	92.38	89.97	90.61	833954
2025-05-07	91.21	91.71	88.35	90.14	1254458
2025-05-08	90.94	94.53	90.94	93.63	1232479
2025-05-09	95.10	95.92	92.87	93.04	977688
2025-05-12	98.70	100.47	97.14	97.63	809510
2025-05-13	98.19	100.41	97.22	99.49	927459
2025-05-14	98.54	99.15	96.94	97.98	645716
2025-05-15	95.63	96.04	93.84	95.88	904257
2025-05-16	96.02	96.85	94.89	96.67	617469
2025-05-19	95.50	95.70	94.43	95.03	554595
2025-05-20	94.72	96.05	94.31	94.63	661235
2025-05-21	92.99	93.00	90.49	90.54	739893
2025-05-22	90.12	90.72	88.27	90.15	579626
2025-05-23	88.56	90.25	88.56	89.65	555016
2025-05-27	90.29	91.15	88.74	91.15	652949
2025-05-28	92.19	92.22	89.83	90.03	524960
2025-05-29	90.98	91.23	89.60	91.00	549930
2025-05-30	89.96	90.39	89.28	90.00	999813
2025-06-02	92.57	93.64	91.12	91.91	982783
2025-06-03	92.27	96.61	90.46	95.73	691227
2025-06-04	95.67	98.00	92.51	92.53	915956
2025-06-05	93.21	93.23	91.00	92.00	558539
2025-06-06	92.81	95.67	92.81	94.89	544888
2025-06-09	95.51	98.24	95.16	97.49	747296
2025-06-10	99.00	102.26	98.76	99.55	804006
2025-06-11	100.14	102.64	99.38	101.68	801796
2025-06-12	100.31	102.51	99.36	102.39	524986
2025-06-13	106.54	106.56	103.44	106.04	925916
2025-06-16	104.49	106.26	103.63	105.71	785655
2025-06-17	107.00	108.31	105.55	106.86	815902
2025-06-18	106.70	108.12	104.47	104.59	939780
2025-06-20	105.50	105.50	103.04	104.08	1992017
2025-06-23	105.25	105.50	99.53	99.81	884499
2025-06-24	98.67	99.92	97.32	98.50	1178288
2025-06-25	98.09	98.66	96.98	97.66	615003
2025-06-26	97.78	99.99	97.52	99.04	249423

Explore More About CHRD

Coins representing dividend payouts and trends

CHRD Dividend History

Discover Chord Energy Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

CHRD Stock Split History

Discover Chord Energy Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CHRD Historical Prices

Explore Chord Energy Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics